Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Heartbeam Inc (NQ: BEAT )

2.780 +0.040 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 2.790 2.860 2.670 2.750 117,084 -0.03(-1.08%)
May 31, 2024 2.840 2.991 2.780 2.780 98,470 -0.04(-1.42%)
May 30, 2024 2.900 2.979 2.800 2.820 175,201 -0.10(-3.42%)
May 29, 2024 3.000 3.389 2.770 2.920 362,076 -0.02(-0.68%)
May 28, 2024 2.990 3.294 2.750 2.940 363,870 +0.22(+8.09%)
May 24, 2024 2.700 3.000 2.650 2.720 316,526 +0.02(+0.74%)
May 23, 2024 2.460 2.700 2.460 2.700 330,836 +0.34(+14.41%)
May 22, 2024 2.300 2.440 2.190 2.360 61,786 -0.01(-0.42%)
May 21, 2024 2.580 2.600 2.200 2.370 163,114 -0.16(-6.32%)
May 20, 2024 2.090 2.580 2.090 2.530 713,491 +0.46(+22.22%)
May 17, 2024 2.130 2.140 2.070 2.070 17,338 -0.04(-1.90%)
May 16, 2024 2.130 2.150 2.100 2.110 44,917 -0.04(-1.86%)
May 15, 2024 2.060 2.150 2.060 2.150 66,093 +0.09(+4.37%)
May 14, 2024 2.000 2.075 1.950 2.060 59,822 +0.06(+3.00%)
May 13, 2024 2.000 2.050 1.960 2.000 23,890 +0.04(+2.04%)
May 10, 2024 2.050 2.056 1.900 1.960 35,045 -0.05(-2.49%)
May 09, 2024 2.050 2.180 2.000 2.010 37,065 -0.08(-3.83%)
May 08, 2024 2.130 2.190 2.050 2.090 37,031 +0.04(+1.95%)
May 07, 2024 2.090 2.140 2.050 2.050 23,032 -0.05(-2.38%)
May 06, 2024 2.240 2.240 2.050 2.100 49,148 -0.11(-4.98%)
May 03, 2024 2.250 2.290 2.060 2.210 55,073 +0.01(+0.45%)
May 02, 2024 2.230 2.250 2.160 2.200 92,835 +0.04(+1.66%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.