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)

1.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 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 (%)
Feb 09, 2026 1.420 1.450 1.380 1.430 284,134 +0.00(+0.00%)
Feb 06, 2026 1.320 1.465 1.300 1.430 571,132 +0.14(+10.85%)
Feb 05, 2026 1.360 1.395 1.290 1.290 611,574 -0.10(-7.19%)
Feb 04, 2026 1.440 1.450 1.335 1.390 556,112 -0.05(-3.47%)
Feb 03, 2026 1.440 1.490 1.390 1.440 331,488 -0.01(-0.69%)
Feb 02, 2026 1.430 1.510 1.400 1.450 464,063 +0.00(+0.00%)
Jan 30, 2026 1.500 1.580 1.410 1.450 579,990 -0.06(-3.97%)
Jan 29, 2026 1.620 1.630 1.490 1.510 1,108,543 -0.13(-7.93%)
Jan 28, 2026 1.760 1.800 1.640 1.640 736,154 -0.14(-7.87%)
Jan 27, 2026 1.740 1.805 1.725 1.780 487,209 +0.01(+0.56%)
Jan 26, 2026 1.800 1.820 1.730 1.770 767,425 -0.04(-2.21%)
Jan 23, 2026 1.870 1.895 1.810 1.810 645,393 -0.06(-3.21%)
Jan 22, 2026 1.910 2.030 1.860 1.870 1,183,461 +0.01(+0.54%)
Jan 21, 2026 2.010 2.030 1.860 1.860 1,357,131 -0.15(-7.46%)
Jan 20, 2026 2.050 2.080 1.950 2.010 944,758 -0.07(-3.37%)
Jan 16, 2026 2.190 2.240 2.060 2.080 1,075,477 -0.12(-5.45%)
Jan 15, 2026 2.290 2.360 2.165 2.200 959,845 -0.09(-3.93%)
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 1,455,991 +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 1,473,499 -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 1,297,478 +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%)
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.