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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.290 +0.060 (+4.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 02, 2025 1.230 1.290 1.170 1.290 105,234 +0.06(+5.31%)
Jul 01, 2025 1.240 1.260 1.180 1.225 58,575 -0.02(-2.00%)
Jun 30, 2025 1.350 1.362 1.200 1.250 142,516 -0.11(-8.09%)
Jun 27, 2025 1.380 1.380 1.300 1.360 233,921 -0.04(-2.86%)
Jun 26, 2025 1.410 1.459 1.371 1.400 90,503 -0.02(-1.41%)
Jun 25, 2025 1.480 1.480 1.401 1.420 108,555 -0.06(-4.05%)
Jun 24, 2025 1.480 1.520 1.460 1.480 205,956 +0.01(+0.68%)
Jun 23, 2025 1.570 1.570 1.460 1.470 149,357 -0.05(-3.29%)
Jun 20, 2025 1.590 1.620 1.460 1.520 421,436 -0.06(-3.80%)
Jun 18, 2025 1.530 1.600 1.510 1.580 110,405 +0.03(+1.94%)
Jun 17, 2025 1.700 1.700 1.520 1.550 156,227 -0.16(-9.36%)
Jun 16, 2025 1.760 1.762 1.580 1.710 666,491 +0.20(+13.25%)
Jun 13, 2025 1.550 1.580 1.490 1.510 102,735 -0.02(-1.31%)
Jun 12, 2025 1.560 1.600 1.500 1.530 60,064 -0.03(-1.92%)
Jun 11, 2025 1.620 1.620 1.480 1.560 245,079 -0.04(-2.50%)
Jun 10, 2025 1.610 1.620 1.570 1.600 49,987 +0.01(+0.63%)
Jun 09, 2025 1.650 1.702 1.580 1.590 102,261 -0.06(-3.64%)
Jun 06, 2025 1.650 1.699 1.570 1.650 119,833 +0.01(+0.61%)
Jun 05, 2025 1.700 1.740 1.610 1.640 191,669 -0.04(-2.38%)
Jun 04, 2025 1.800 1.800 1.640 1.680 87,299 -0.12(-6.67%)
Jun 03, 2025 1.830 1.850 1.700 1.800 82,476 -0.01(-0.55%)
Jun 02, 2025 1.700 1.900 1.670 1.810 221,743 +0.11(+6.47%)
May 30, 2025 1.580 1.700 1.560 1.700 214,152 +0.16(+10.39%)
May 29, 2025 1.630 1.678 1.500 1.540 108,711 -0.06(-3.75%)
May 28, 2025 1.610 1.640 1.570 1.600 27,399 -0.01(-0.62%)
May 27, 2025 1.660 1.670 1.595 1.610 81,161 -0.05(-3.01%)
May 23, 2025 1.690 1.700 1.570 1.660 74,574 +0.07(+4.73%)
May 22, 2025 1.580 1.637 1.560 1.585 43,861 +0.00(+0.32%)
May 21, 2025 1.590 1.699 1.550 1.580 65,258 -0.08(-4.82%)
May 20, 2025 1.650 1.700 1.600 1.660 39,267 +0.03(+1.84%)
May 19, 2025 1.540 1.650 1.520 1.630 39,781 +0.08(+5.16%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.