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
Overview
News
Currencies
International
Treasuries

Heartbeam Inc (NQ: BEAT )

2.350 +0.090 (+3.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 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 (%)
Aug 23, 2024 2.310 2.350 2.235 2.350 63,188 +0.09(+3.98%)
Aug 22, 2024 2.230 2.270 2.210 2.260 11,632 +0.01(+0.44%)
Aug 21, 2024 2.120 2.304 2.120 2.250 51,946 +0.11(+5.14%)
Aug 20, 2024 2.230 2.230 2.100 2.140 49,229 -0.06(-2.73%)
Aug 19, 2024 2.260 2.313 2.160 2.200 36,022 -0.09(-3.93%)
Aug 16, 2024 2.320 2.320 2.220 2.290 33,191 -0.02(-0.87%)
Aug 15, 2024 2.230 2.350 2.230 2.310 28,920 +0.04(+1.76%)
Aug 14, 2024 2.240 2.300 2.120 2.270 37,890 +0.02(+0.89%)
Aug 13, 2024 2.340 2.400 2.200 2.250 42,565 +0.02(+0.90%)
Aug 12, 2024 2.180 2.340 2.180 2.230 18,038 +0.03(+1.36%)
Aug 09, 2024 2.300 2.350 2.200 2.200 22,933 -0.06(-2.65%)
Aug 08, 2024 2.300 2.340 2.230 2.260 28,343 +0.00(+0.00%)
Aug 07, 2024 2.390 2.490 2.260 2.260 34,499 -0.08(-3.42%)
Aug 06, 2024 2.200 2.410 2.200 2.340 45,793 +0.17(+7.83%)
Aug 05, 2024 2.200 2.370 2.080 2.170 134,394 -0.22(-9.21%)
Aug 02, 2024 2.290 2.450 2.250 2.390 46,933 -0.03(-1.24%)
Aug 01, 2024 2.570 2.640 2.347 2.420 82,968 -0.19(-7.28%)
Jul 31, 2024 2.460 2.700 2.380 2.610 112,611 +0.24(+10.13%)
Jul 30, 2024 2.570 2.590 2.350 2.370 80,968 -0.18(-7.06%)
Jul 29, 2024 2.630 2.690 2.525 2.550 33,938 -0.10(-3.77%)
Jul 26, 2024 2.720 2.780 2.580 2.650 65,476 +0.00(+0.00%)
Jul 25, 2024 2.710 2.760 2.600 2.650 54,334 -0.02(-0.75%)
Jul 24, 2024 2.840 2.920 2.670 2.670 60,418 -0.22(-7.61%)
Jul 23, 2024 2.820 2.900 2.750 2.890 57,687 +0.07(+2.48%)
Jul 22, 2024 2.900 2.900 2.710 2.820 45,224 +0.04(+1.44%)
Jul 19, 2024 2.800 2.904 2.760 2.780 22,858 +0.04(+1.46%)
Jul 18, 2024 2.810 2.885 2.690 2.740 62,500 -0.09(-3.18%)
Jul 17, 2024 2.900 2.970 2.800 2.830 41,504 -0.08(-2.75%)
Jul 16, 2024 2.910 2.930 2.800 2.910 46,262 +0.01(+0.34%)
Jul 15, 2024 3.030 3.090 2.900 2.900 81,854 -0.20(-6.45%)
Jul 12, 2024 2.800 3.100 2.740 3.100 108,506 +0.33(+11.91%)
Jul 11, 2024 2.860 2.895 2.640 2.770 42,802 -0.15(-5.14%)
Jul 10, 2024 3.000 3.040 2.800 2.920 120,063 -0.05(-1.68%)
Jul 09, 2024 2.740 2.980 2.640 2.970 220,312 +0.33(+12.50%)
Jul 08, 2024 2.680 2.719 2.600 2.640 61,952 +0.07(+2.72%)
Jul 05, 2024 2.750 2.891 2.350 2.570 165,600 -0.14(-5.17%)
Jul 03, 2024 3.070 3.110 2.650 2.710 236,888 -0.24(-8.14%)
Jul 02, 2024 2.540 3.230 2.445 2.950 554,756 +0.47(+18.95%)
Jul 01, 2024 2.580 2.590 2.360 2.480 50,230 -0.09(-3.50%)
Jun 28, 2024 2.510 2.570 2.440 2.570 77,356 +0.06(+2.39%)
Jun 27, 2024 2.450 2.540 2.300 2.510 73,326 +0.03(+1.21%)
Jun 26, 2024 2.420 2.559 2.420 2.480 28,951 +0.03(+1.22%)
Jun 25, 2024 2.460 2.589 2.420 2.450 40,629 +0.01(+0.41%)
Jun 24, 2024 2.400 2.480 2.360 2.440 38,726 +0.04(+1.67%)
Jun 21, 2024 2.280 2.420 2.200 2.400 78,063 +0.11(+4.80%)
Jun 20, 2024 2.250 2.390 2.200 2.290 79,452 +0.02(+0.88%)
Jun 18, 2024 2.330 2.530 2.260 2.270 84,800 -0.10(-4.22%)
Jun 17, 2024 2.300 2.450 2.250 2.370 146,041 +0.07(+3.04%)
Jun 14, 2024 2.050 2.320 2.040 2.300 134,732 +0.26(+12.75%)
Jun 13, 2024 2.240 2.290 2.020 2.040 190,455 -0.22(-9.73%)
Jun 12, 2024 2.420 2.420 2.220 2.260 71,234 -0.02(-0.88%)
Jun 11, 2024 2.350 2.350 2.200 2.280 114,518 -0.10(-4.20%)
Jun 10, 2024 2.450 2.520 2.380 2.380 94,977 -0.04(-1.65%)
Jun 07, 2024 2.600 2.710 2.330 2.420 177,132 -0.17(-6.56%)
Jun 06, 2024 2.700 2.780 2.550 2.590 129,838 -0.13(-4.78%)
Jun 05, 2024 2.630 2.830 2.630 2.720 118,128 +0.11(+4.21%)
Jun 04, 2024 2.730 2.739 2.606 2.610 137,027 -0.14(-5.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
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.