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 )

2.160 +0.020 (+0.93%)

Streaming Delayed Price Updated: 11:29 AM EST, Jan 22, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 21, 2025	2.250	2.250	2.140	2.140	47,829	+0.00(+0.00%)
Jan 17, 2025	2.140	2.190	2.080	2.140	71,974	+0.00(+0.00%)
Jan 16, 2025	2.240	2.240	2.100	2.140	31,891	-0.09(-4.04%)
Jan 15, 2025	2.140	2.300	2.102	2.230	118,715	+0.14(+6.70%)
Jan 14, 2025	2.070	2.140	2.050	2.090	58,137	+0.04(+1.95%)
Jan 13, 2025	2.050	2.089	2.000	2.050	103,375	-0.06(-2.84%)
Jan 10, 2025	2.250	2.254	2.088	2.110	94,681	-0.02(-0.94%)
Jan 08, 2025	2.190	2.262	2.130	2.130	27,550	-0.03(-1.39%)
Jan 07, 2025	2.320	2.320	2.150	2.160	72,234	-0.11(-4.85%)
Jan 06, 2025	2.250	2.320	2.020	2.270	229,238	+0.03(+1.34%)
Jan 03, 2025	2.350	2.400	2.170	2.240	215,243	-0.11(-4.68%)
Jan 02, 2025	2.340	2.390	2.300	2.350	23,145	+0.05(+2.17%)
Dec 31, 2024				2.300	0	+0.14(+6.48%)
Dec 30, 2024	2.210	2.295	2.160	2.160	146,019	-0.10(-4.42%)
Dec 27, 2024	2.390	2.390	2.210	2.260	210,475	-0.09(-3.83%)
Dec 26, 2024	2.360	2.440	2.280	2.350	171,767	-0.04(-1.67%)
Dec 24, 2024	2.450	2.470	2.350	2.390	25,668	-0.03(-1.24%)
Dec 23, 2024	2.470	2.540	2.340	2.420	87,220	-0.01(-0.41%)
Dec 20, 2024	2.360	2.520	2.320	2.430	92,003	+0.05(+2.10%)
Dec 19, 2024	2.650	2.650	2.340	2.380	188,408	-0.22(-8.29%)
Dec 18, 2024	2.770	2.770	2.500	2.595	258,541	-0.18(-6.65%)
Dec 17, 2024	2.710	2.820	2.630	2.780	187,163	+0.07(+2.77%)
Dec 16, 2024	3.480	3.480	2.280	2.705	3,184,596	-0.42(-13.30%)
Dec 13, 2024	3.050	3.160	3.000	3.120	101,653	+0.07(+2.30%)
Dec 12, 2024	3.090	3.200	2.955	3.050	75,325	+0.03(+0.99%)
Dec 11, 2024	2.970	3.200	2.900	3.020	85,451	+0.02(+0.67%)
Dec 10, 2024	3.160	3.230	3.000	3.000	43,606	-0.14(-4.46%)
Dec 09, 2024	3.300	3.350	3.140	3.140	64,717	-0.08(-2.48%)
Dec 06, 2024	3.160	3.320	3.160	3.220	186,322	+0.08(+2.55%)
Dec 05, 2024	3.200	3.210	3.000	3.140	84,901	+0.00(+0.00%)
Dec 04, 2024	2.980	3.243	2.961	3.140	180,387	+0.19(+6.44%)
Dec 03, 2024	2.980	3.025	2.820	2.950	105,408	+0.01(+0.34%)
Dec 02, 2024	3.120	3.201	2.920	2.940	122,207	-0.12(-3.92%)
Nov 29, 2024	2.950	3.240	2.860	3.060	198,799	+0.21(+7.37%)
Nov 27, 2024	2.910	2.910	2.780	2.850	63,715	+0.05(+1.79%)
Nov 26, 2024	2.820	3.000	2.740	2.800	74,764	-0.03(-1.06%)
Nov 25, 2024	2.790	2.930	2.700	2.830	126,272	+0.04(+1.43%)
Nov 22, 2024	2.850	2.850	2.790	2.790	177,806	-0.04(-1.41%)
Nov 21, 2024	2.470	3.110	2.440	2.830	479,346	+0.35(+14.11%)
Nov 20, 2024	2.520	2.600	2.400	2.480	59,263	-0.02(-0.80%)
Nov 19, 2024	2.570	2.700	2.400	2.500	125,223	+0.11(+4.60%)
Nov 18, 2024	2.290	2.505	2.290	2.390	46,359	+0.10(+4.37%)
Nov 15, 2024	2.230	2.390	2.220	2.290	64,871	+0.02(+0.88%)
Nov 14, 2024	2.330	2.360	2.220	2.270	54,880	-0.03(-1.30%)
Nov 13, 2024	2.360	2.370	2.229	2.300	79,157	-0.06(-2.54%)
Nov 12, 2024	2.410	2.540	2.301	2.360	129,698	-0.05(-2.07%)
Nov 11, 2024	2.610	2.610	2.390	2.410	124,027	-0.16(-6.23%)
Nov 08, 2024	2.350	2.590	2.350	2.570	202,979	+0.24(+10.30%)
Nov 07, 2024	2.530	2.599	2.330	2.330	95,525	-0.18(-7.17%)
Nov 06, 2024	2.560	2.610	2.470	2.510	54,221	+0.07(+2.87%)
Nov 05, 2024	2.470	2.494	2.431	2.440	40,846	+0.01(+0.41%)
Nov 04, 2024	2.470	2.650	2.412	2.430	44,820	-0.06(-2.41%)

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 and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices