Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Heartbeam, Inc. - Common Stock (NQ:BEAT)

1.550 -0.020 (-1.27%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	1.560	1.620	1.550	1.550	95,360	-0.02(-1.52%)
May 15, 2025	1.640	1.674	1.520	1.574	63,066	-0.03(-1.63%)
May 14, 2025	1.750	1.765	1.555	1.600	86,367	-0.11(-6.43%)
May 13, 2025	1.750	1.750	1.650	1.710	84,139	-0.01(-0.58%)
May 12, 2025	1.808	1.829	1.720	1.720	52,531	-0.05(-2.82%)
May 09, 2025	1.840	1.848	1.750	1.770	32,725	-0.04(-2.21%)
May 08, 2025	1.850	1.870	1.810	1.810	11,001	-0.07(-3.65%)
May 07, 2025	1.850	1.900	1.778	1.879	30,172	+0.04(+2.10%)
May 06, 2025	1.900	1.910	1.800	1.840	40,656	+0.00(+0.00%)
May 05, 2025	1.900	1.900	1.800	1.840	27,904	+0.03(+1.66%)
May 02, 2025	1.780	1.830	1.740	1.810	32,399	+0.06(+3.43%)
May 01, 2025	1.780	1.845	1.720	1.750	48,321	+0.00(+0.00%)
Apr 30, 2025	1.860	1.860	1.723	1.750	46,235	-0.06(-3.31%)
Apr 29, 2025	1.900	1.919	1.750	1.810	227,818	-0.14(-7.18%)
Apr 28, 2025	1.960	2.040	1.823	1.950	28,864	-0.04(-2.01%)
Apr 25, 2025	2.030	2.194	1.935	1.990	135,068	+0.07(+3.65%)
Apr 24, 2025	1.620	1.950	1.606	1.920	128,378	+0.33(+20.75%)
Apr 23, 2025	1.570	1.600	1.560	1.590	20,409	+0.04(+2.58%)
Apr 22, 2025	1.520	1.643	1.510	1.550	14,307	+0.03(+1.97%)
Apr 21, 2025	1.560	1.640	1.500	1.520	47,191	-0.10(-6.44%)
Apr 17, 2025	1.670	1.710	1.570	1.625	50,491	-0.04(-2.13%)
Apr 16, 2025	1.620	1.700	1.600	1.660	63,350	+0.01(+0.61%)
Apr 15, 2025	1.670	1.740	1.632	1.650	35,424	-0.01(-0.60%)
Apr 14, 2025	1.680	1.680	1.650	1.660	26,962	-0.02(-1.19%)
Apr 11, 2025	1.650	1.680	1.570	1.680	41,198	+0.05(+3.07%)
Apr 10, 2025	1.640	1.730	1.600	1.630	57,063	-0.05(-2.98%)
Apr 09, 2025	1.700	1.711	1.550	1.680	36,907	+0.04(+2.44%)
Apr 08, 2025	1.780	1.828	1.620	1.640	53,293	-0.01(-0.61%)
Apr 07, 2025	1.540	1.726	1.450	1.650	98,194	-0.04(-2.37%)
Apr 04, 2025	1.780	1.780	1.625	1.690	249,854	-0.14(-7.65%)
Apr 03, 2025	1.980	1.980	1.800	1.830	94,617	-0.13(-6.63%)
Apr 02, 2025	1.960	2.050	1.940	1.960	49,825	-0.04(-2.00%)
Apr 01, 2025	2.030	2.040	1.950	2.000	60,953	-0.01(-0.50%)
Mar 31, 2025	1.950	2.015	1.850	2.010	42,531	+0.06(+3.08%)
Mar 28, 2025	1.990	1.990	1.950	1.950	30,600	-0.06(-2.99%)
Mar 27, 2025	1.990	2.030	1.910	2.010	49,251	+0.07(+3.61%)
Mar 26, 2025	1.940	2.029	1.910	1.940	37,741	+0.02(+1.04%)
Mar 25, 2025	1.910	2.060	1.910	1.920	56,986	-0.06(-3.03%)
Mar 24, 2025	1.980	2.020	1.968	1.980	43,807	+0.00(+0.00%)
Mar 21, 2025	1.960	1.990	1.810	1.980	82,403	+0.02(+1.28%)
Mar 20, 2025	2.000	2.050	1.940	1.955	75,549	-0.05(-2.49%)
Mar 19, 2025	2.040	2.055	2.000	2.005	59,968	-0.08(-3.61%)
Mar 18, 2025	2.080	2.140	2.030	2.080	30,365	-0.03(-1.42%)
Mar 17, 2025	2.020	2.180	2.010	2.110	59,621	+0.06(+2.93%)
Mar 14, 2025	2.077	2.077	2.000	2.050	84,170	+0.03(+1.49%)
Mar 13, 2025	2.030	2.093	2.010	2.020	26,572	-0.06(-2.88%)
Mar 12, 2025	2.062	2.126	2.040	2.080	61,411	-0.01(-0.48%)
Mar 11, 2025	2.041	2.150	2.041	2.090	55,084	+0.06(+2.96%)
Mar 10, 2025	2.150	2.239	2.010	2.030	136,161	-0.16(-7.31%)
Mar 07, 2025	2.110	2.249	2.080	2.190	48,102	+0.07(+3.30%)
Mar 06, 2025	2.170	2.180	2.050	2.120	74,669	+0.01(+0.47%)
Mar 05, 2025	2.040	2.125	2.030	2.110	35,325	+0.08(+3.94%)
Mar 04, 2025	2.000	2.080	1.930	2.030	78,931	+0.04(+2.01%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Heartbeam, Inc. - Common Stock (NQ:BEAT)

Historical Prices