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)

0.6894 -0.0306 (-4.25%)
Streaming Delayed Price Updated: 2:00 PM EST, Dec 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 (%)
Dec 01, 2025 0.6640 0.7400 0.6489 0.7200 6,542,822 -0.05(-6.49%)
Nov 28, 2025 0.8486 0.9409 0.7200 0.7700 100,047,880 +0.17(+27.55%)
Nov 26, 2025 0.5900 0.6500 0.5664 0.6037 8,115,239 +0.02(+3.62%)
Nov 25, 2025 0.6200 0.6386 0.5600 0.5826 701,442 -0.08(-11.73%)
Nov 24, 2025 0.7000 0.7300 0.6500 0.6600 2,597,590 -0.12(-15.49%)
Nov 21, 2025 1.610 1.630 0.5400 0.7810 9,938,177 -0.90(-53.51%)
Nov 20, 2025 1.690 1.731 1.590 1.680 86,634 +0.02(+1.20%)
Nov 19, 2025 1.760 1.800 1.610 1.660 112,206 -0.04(-2.35%)
Nov 18, 2025 1.550 1.700 1.500 1.700 90,752 +0.16(+10.39%)
Nov 17, 2025 1.600 1.600 1.530 1.540 51,603 -0.02(-1.28%)
Nov 14, 2025 1.500 1.600 1.452 1.560 91,431 -0.01(-0.64%)
Nov 13, 2025 1.630 1.705 1.490 1.570 101,196 -0.10(-5.99%)
Nov 12, 2025 1.710 1.720 1.640 1.670 75,941 -0.05(-2.91%)
Nov 11, 2025 1.690 1.720 1.620 1.720 33,937 +0.03(+1.78%)
Nov 10, 2025 1.680 1.739 1.630 1.690 73,918 +0.04(+2.42%)
Nov 07, 2025 1.630 1.670 1.540 1.650 53,011 +0.03(+1.85%)
Nov 06, 2025 1.690 1.700 1.600 1.620 41,047 -0.03(-1.82%)
Nov 05, 2025 1.650 1.670 1.600 1.650 35,460 +0.00(+0.00%)
Nov 04, 2025 1.680 1.749 1.470 1.650 90,118 -0.10(-5.71%)
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%)
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.