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)

1.180 -0.040 (-3.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	1.190	1.230	1.160	1.180	309,822	-0.04(-3.28%)
Apr 01, 2026	1.220	1.240	1.195	1.220	266,918	+0.00(+0.00%)
Mar 31, 2026	1.150	1.250	1.139	1.220	491,511	+0.10(+8.93%)
Mar 30, 2026	1.180	1.180	1.110	1.120	324,990	-0.02(-1.75%)
Mar 27, 2026	1.120	1.180	1.100	1.140	516,861	+0.05(+4.59%)
Mar 26, 2026	1.120	1.160	1.090	1.090	323,194	-0.06(-5.63%)
Mar 25, 2026	1.130	1.190	1.123	1.155	336,475	+0.03(+3.12%)
Mar 24, 2026	1.120	1.150	1.090	1.120	382,178	-0.03(-2.61%)
Mar 23, 2026	1.170	1.170	1.120	1.150	404,597	+0.00(+0.00%)
Mar 20, 2026	1.260	1.260	1.120	1.150	697,495	-0.10(-8.00%)
Mar 19, 2026	1.230	1.290	1.210	1.250	556,403	-0.01(-0.79%)
Mar 18, 2026	1.280	1.285	1.220	1.260	619,878	-0.04(-3.08%)
Mar 17, 2026	1.240	1.310	1.220	1.300	928,195	+0.03(+2.36%)
Mar 16, 2026	1.330	1.340	1.260	1.270	619,056	-0.09(-6.62%)
Mar 13, 2026	1.380	1.440	1.320	1.360	1,292,878	-0.11(-7.48%)
Mar 12, 2026	1.380	1.515	1.350	1.470	2,271,429	+0.11(+8.09%)
Mar 11, 2026	1.360	1.450	1.320	1.360	2,225,481	+0.01(+0.74%)
Mar 10, 2026	1.600	1.650	1.340	1.350	32,820,564	-0.13(-8.78%)
Mar 09, 2026	1.390	1.485	1.365	1.480	426,742	+0.08(+5.71%)
Mar 06, 2026	1.400	1.440	1.360	1.400	383,132	+0.00(+0.00%)
Mar 05, 2026	1.580	1.580	1.390	1.400	904,408	-0.13(-8.50%)
Mar 04, 2026	1.650	1.779	1.510	1.530	2,975,395	+0.06(+4.08%)
Mar 03, 2026	1.460	1.505	1.420	1.470	405,879	-0.06(-3.92%)
Mar 02, 2026	1.450	1.550	1.450	1.530	295,502	+0.02(+1.32%)
Feb 27, 2026	1.540	1.555	1.480	1.510	351,947	-0.04(-2.58%)
Feb 26, 2026	1.460	1.576	1.450	1.550	463,384	+0.09(+6.16%)
Feb 25, 2026	1.420	1.495	1.400	1.460	268,354	+0.04(+2.82%)
Feb 24, 2026	1.390	1.430	1.325	1.420	348,261	+0.02(+1.43%)
Feb 23, 2026	1.410	1.450	1.380	1.400	398,438	-0.01(-0.71%)
Feb 20, 2026	1.420	1.465	1.400	1.410	186,153	-0.06(-4.08%)
Feb 19, 2026	1.420	1.480	1.360	1.470	423,401	+0.06(+4.26%)
Feb 18, 2026	1.490	1.490	1.360	1.410	1,016,249	+0.01(+0.71%)
Feb 17, 2026	1.360	1.470	1.330	1.400	580,292	+0.07(+5.26%)
Feb 13, 2026	1.240	1.370	1.220	1.330	459,135	+0.11(+9.02%)
Feb 12, 2026	1.310	1.320	1.220	1.220	438,622	-0.10(-7.58%)
Feb 11, 2026	1.330	1.380	1.272	1.320	394,275	+0.00(+0.00%)
Feb 10, 2026	1.360	1.430	1.320	1.320	413,233	-0.11(-7.69%)
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	611,575	-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%)

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