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

Markets:

Overview

News

Currencies

International

Treasuries

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

2.290 -0.110 (-4.58%)

Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 14, 2026	2.370	2.371	2.270	2.290	686,538	-0.11(-4.58%)
Jan 13, 2026	2.490	2.490	2.300	2.400	1,153,019	-0.16(-6.25%)
Jan 12, 2026	2.450	2.600	2.400	2.560	1,453,173	+0.16(+6.67%)
Jan 09, 2026	2.340	2.400	2.230	2.400	1,454,269	+0.04(+1.69%)
Jan 08, 2026	2.410	2.500	2.310	2.360	1,473,523	-0.03(-1.26%)
Jan 07, 2026	2.620	2.625	2.380	2.390	1,350,621	-0.19(-7.18%)
Jan 06, 2026	2.770	2.796	2.460	2.575	1,763,919	-0.17(-6.02%)
Jan 05, 2026	2.520	2.875	2.480	2.740	2,753,079	+0.31(+12.76%)
Jan 02, 2026	2.410	2.690	2.300	2.430	1,697,520	+0.03(+1.25%)
Dec 31, 2025	2.220	2.420	2.220	2.400	1,197,861	+0.13(+5.73%)
Dec 30, 2025	2.440	2.465	2.220	2.270	2,275,805	-0.22(-8.84%)
Dec 29, 2025	2.300	2.540	2.256	2.490	2,383,059	+0.05(+2.05%)
Dec 26, 2025	2.560	2.710	2.320	2.440	3,305,373	-0.15(-5.79%)
Dec 24, 2025	2.690	2.710	2.490	2.590	2,653,291	-0.15(-5.47%)
Dec 23, 2025	2.770	2.873	2.700	2.740	2,491,653	-0.19(-6.48%)
Dec 22, 2025	3.040	3.180	2.790	2.930	5,159,850	-0.17(-5.48%)
Dec 19, 2025	2.760	3.150	2.720	3.100	10,524,890	+0.39(+14.39%)
Dec 18, 2025	2.950	3.240	2.500	2.710	10,274,026	-0.36(-11.73%)
Dec 17, 2025	3.960	4.000	2.900	3.070	36,016,632	-0.37(-10.76%)
Dec 16, 2025	2.590	3.850	2.590	3.440	42,460,816	+0.81(+30.80%)
Dec 15, 2025	2.120	2.920	2.030	2.630	28,887,054	+0.33(+14.35%)
Dec 12, 2025	2.510	2.780	2.030	2.300	64,446,588	+0.18(+8.49%)
Dec 11, 2025	1.450	2.820	1.440	2.120	159,182,768	+0.57(+36.77%)
Dec 10, 2025	1.450	1.790	1.200	1.550	269,712,384	+0.74(+92.43%)
Dec 09, 2025	0.7800	0.8099	0.7482	0.8055	1,295,311	+0.01(+0.83%)
Dec 08, 2025	0.7600	0.8140	0.7251	0.7989	2,520,843	+0.07(+9.44%)
Dec 05, 2025	0.7014	0.7300	0.6870	0.7300	1,378,109	+0.01(+1.39%)
Dec 04, 2025	0.6930	0.7250	0.6865	0.7200	955,131	+0.02(+2.23%)
Dec 03, 2025	0.7053	0.7438	0.6601	0.7043	1,639,899	-0.00(-0.35%)
Dec 02, 2025	0.7200	0.7200	0.6808	0.7068	1,813,878	-0.01(-1.83%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices