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)

1.618 -0.132 (-7.54%)
Streaming Delayed Price Updated: 9:35 AM EST, Nov 4, 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 (%)
Nov 03, 2025 1.830 1.850 1.690 1.750 144,573 -0.10(-5.41%)
Oct 31, 2025 1.710 1.850 1.660 1.850 395,319 +0.24(+14.91%)
Oct 30, 2025 1.580 1.640 1.550 1.610 33,063 +0.01(+0.63%)
Oct 29, 2025 1.580 1.640 1.560 1.600 98,215 +0.02(+1.27%)
Oct 28, 2025 1.600 1.630 1.550 1.580 129,115 -0.03(-1.86%)
Oct 27, 2025 1.640 1.670 1.610 1.610 31,760 -0.04(-2.42%)
Oct 24, 2025 1.610 1.650 1.610 1.650 16,249 +0.04(+2.48%)
Oct 23, 2025 1.540 1.670 1.530 1.610 96,867 +0.04(+2.55%)
Oct 22, 2025 1.620 1.660 1.540 1.570 69,118 -0.07(-4.27%)
Oct 21, 2025 1.680 1.720 1.621 1.640 31,522 -0.04(-2.38%)
Oct 20, 2025 1.670 1.810 1.670 1.680 65,414 -0.03(-1.75%)
Oct 17, 2025 1.750 1.786 1.660 1.710 28,705 -0.02(-1.16%)
Oct 16, 2025 1.800 1.810 1.670 1.730 51,754 -0.04(-2.26%)
Oct 15, 2025 1.840 1.840 1.750 1.770 54,688 -0.02(-1.12%)
Oct 14, 2025 1.730 1.800 1.730 1.790 72,162 +0.05(+2.87%)
Oct 13, 2025 1.690 1.750 1.670 1.740 70,004 +0.09(+5.45%)
Oct 10, 2025 1.770 1.876 1.650 1.650 77,654 -0.12(-6.78%)
Oct 09, 2025 1.800 1.885 1.741 1.770 56,939 -0.03(-1.67%)
Oct 08, 2025 1.790 1.871 1.760 1.800 73,110 +0.04(+2.27%)
Oct 07, 2025 1.850 1.930 1.736 1.760 122,303 -0.10(-5.38%)
Oct 06, 2025 1.920 2.025 1.860 1.860 160,177 -0.09(-4.62%)
Oct 03, 2025 1.720 1.980 1.720 1.950 215,244 +0.23(+13.37%)
Oct 02, 2025 1.640 1.730 1.630 1.720 48,070 +0.07(+4.24%)
Oct 01, 2025 1.640 1.712 1.620 1.650 70,217 +0.00(+0.00%)
Sep 30, 2025 1.680 1.680 1.600 1.650 65,540 -0.01(-0.60%)
Sep 29, 2025 1.710 1.740 1.630 1.660 46,713 -0.01(-0.60%)
Sep 26, 2025 1.710 1.750 1.630 1.670 98,931 +0.02(+1.21%)
Sep 25, 2025 1.630 1.685 1.630 1.650 73,072 +0.02(+1.23%)
Sep 24, 2025 1.600 1.660 1.600 1.630 54,463 +0.02(+1.24%)
Sep 23, 2025 1.640 1.701 1.610 1.610 91,218 -0.03(-1.83%)
Sep 22, 2025 1.710 1.730 1.630 1.640 92,662 -0.05(-2.96%)
Sep 19, 2025 1.630 1.773 1.577 1.690 298,284 +0.10(+6.29%)
Sep 18, 2025 1.450 1.640 1.440 1.590 190,404 +0.18(+12.77%)
Sep 17, 2025 1.400 1.430 1.390 1.410 55,003 +0.00(+0.00%)
Sep 16, 2025 1.460 1.490 1.410 1.410 39,613 -0.05(-3.42%)
Sep 15, 2025 1.410 1.490 1.410 1.460 62,794 +0.04(+2.82%)
Sep 12, 2025 1.440 1.490 1.400 1.420 68,027 +0.00(+0.00%)
Sep 11, 2025 1.390 1.490 1.390 1.420 82,761 +0.05(+3.65%)
Sep 10, 2025 1.330 1.381 1.300 1.370 64,666 +0.04(+3.01%)
Sep 09, 2025 1.340 1.390 1.321 1.330 90,553 -0.02(-1.48%)
Sep 08, 2025 1.360 1.377 1.270 1.350 93,727 +0.00(+0.00%)
Sep 05, 2025 1.410 1.430 1.320 1.350 43,567 -0.05(-3.57%)
Sep 04, 2025 1.430 1.519 1.350 1.400 117,501 +0.00(+0.00%)
Sep 03, 2025 1.520 1.535 1.340 1.400 103,569 -0.09(-6.04%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.