Free Trial
→ It’s over. (From Behind the Markets) (Ad) Free BEATW Stock Alerts

HeartBeam (BEATW) Stock Chart & Stock Price History

$0.55
-0.05 (-8.18%)
(As of 03:58 PM ET)
Compare
Stock AnalysisChartCompetitorsFinancialsSEC FilingsShort InterestTrends

HeartBeam Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
+34.15%
3 Month
Performance
-20.29%
6 Month
Performance
N/A
Year-To-Date
Performance
+37.84%
1 Year
Performance
+77.42%
Receive BEATW Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for HeartBeam and its competitors with MarketBeat's FREE daily newsletter

Ad Brownstone Research
My big AI project…
On Wednesday, September 25, I’m putting on my first crypto event in two years to unveil: the Perceptron. This is my AI project that I first conceived of shortly after I recommended Nvidia back in 2016.
Just click here to register.

BEATW Stock Chart for Monday, September, 16, 2024

BEATW Chart by TradingView

HeartBeam Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/13/2024$0.60$0.55
-8.18%		$0.55$0.55802 shs$0.00
09/12/2024$0.55$0.60
+8.91%		$0.60$0.5613,717 shs$0.00
09/11/2024$0.60$0.55
-8.33%		$0.55$0.551,006 shs$0.00
09/10/2024$0.54$0.60
+11.71%		$0.60$0.60338 shs$0.00
09/06/2024$0.60$0.54
-10.48%		$0.54$0.422,958 shs$0.00
09/05/2024$0.55$0.60
+9.09%		$0.60$0.4830,318 shs$0.00
09/04/2024$0.48$0.55
+14.58%		$0.55$0.41452 shs$0.00
09/03/2024$0.50$0.48
-4.71%		$0.50$0.487,437 shs$0.00
09/02/2024$0.50$0.50$0.55$0.422,100 shs$0.00
08/30/2024$0.55$0.50
-8.42%		$0.55$0.422,115 shs$0.00
08/29/2024$0.45$0.55
+22.22%		$0.55$0.55879 shs$0.00
08/28/2024$0.50$0.45
-9.98%		$0.45$0.452,001 shs$0.00
08/27/2024$0.41$0.50
+21.93%		$0.50$0.491,214 shs$0.00
08/26/2024$0.49$0.41
-16.31%		$0.49$0.411,178 shs$0.00
08/23/2024$0.46$0.49
+6.50%		$0.55$0.4613,609 shs$0.00
08/22/2024$0.38$0.46
+21.05%		$0.48$0.4221,792 shs$0.00
08/21/2024$0.38$0.38$0.38$0.385,220 shs$0.00
08/20/2024$0.41$0.38
-7.32%		$0.45$0.3315,514 shs$0.00
08/19/2024$0.41$0.41$0.46$0.401,600 shs$0.00
08/16/2024$0.43$0.41
-4.52%		$0.46$0.401,621 shs$0.00
08/15/2024$0.50$0.43
-14.12%		$0.46$0.351,540 shs$0.00
08/14/2024$0.42$0.50
+18.92%		$0.70$0.461,942 shs$0.00
08/13/2024$0.47$0.42
-10.54%		$0.42$0.42102 shs$0.00
08/12/2024$0.42$0.47
+11.79%		$0.47$0.41102 shs$0.00
08/09/2024$0.42$0.42
+0.10%		$0.49$0.42909 shs$0.00
08/08/2024$0.49$0.42
-14.29%		$0.44$0.41230 shs$0.00
08/07/2024$0.49$0.49
-0.37%		$0.49$0.4910 shs$0.00
08/06/2024$0.42$0.49
+18.38%		$0.49$0.33960 shs$0.00
08/05/2024$0.41$0.42
+1.26%		$0.50$0.32651 shs$0.00
08/02/2024$0.46$0.41
-11.19%		$0.43$0.4110,045 shs$0.00
08/01/2024$0.50$0.46
-7.60%		$0.51$0.465,696 shs$0.00
07/31/2024$0.50$0.50$0.66$0.416,701 shs$0.00
07/30/2024$0.62$0.50
-19.35%		$0.50$0.451,972 shs$0.00
07/29/2024$0.50$0.62
+22.89%		$0.62$0.62347 shs$0.00
07/26/2024$0.67$0.50
-24.69%		$0.68$0.50687 shs$0.00
07/25/2024$0.57$0.67
+17.30%		$0.73$0.562,917 shs$0.00
07/24/2024$0.63$0.57
-9.28%		$0.78$0.501,763 shs$0.00
07/23/2024$0.71$0.63
-11.33%		$0.85$0.591,023 shs$0.00
07/22/2024$0.80$0.71
-11.26%		$0.71$0.553,753 shs$0.00
07/19/2024$0.62$0.80
+28.99%		$0.80$0.80295 shs$0.00
Introducing the Perceptron (Ad)

On Wednesday, September 25, I’m putting on my first crypto event in two years to unveil: the Perceptron. This is my AI project that I first conceived of shortly after I recommended Nvidia back in 2016.

Just click here to register.
07/18/2024$0.81$0.62
-23.42%		$0.62$0.62180 shs$0.00
07/17/2024$0.81$0.81$0.85$0.5035,200 shs$0.00
07/16/2024$0.79$0.81
+2.52%		$0.85$0.5035,242 shs$0.00
07/15/2024$0.79$0.79$0.79$0.79155 shs$0.00
07/12/2024$0.81$0.79
-2.47%		$0.84$0.7812,461 shs$0.00
07/11/2024$0.82$0.81
-1.22%		$0.81$0.781,112 shs$0.00
07/10/2024$0.75$0.82
+9.38%		$0.88$0.756,678 shs$0.00
07/09/2024$0.73$0.75
+2.70%		$0.75$0.5813,701 shs$0.00
07/08/2024$0.73$0.73$0.74$0.551,900 shs$0.00
07/05/2024$0.72$0.73
+1.39%		$0.74$0.551,989 shs$0.00
07/04/2024$0.72$0.72$0.75$0.708,494 shs$0.00
07/03/2024$0.65$0.72
+10.77%		$0.75$0.708,494 shs$0.00
07/02/2024$0.70$0.65
-7.14%		$0.75$0.6524,544 shs$0.00
07/01/2024$0.63$0.70
+11.11%		$0.70$0.701,254 shs$0.00
06/28/2024$0.65$0.63
-3.08%		$0.63$0.63100 shs$0.00
06/27/2024$0.69$0.65
-5.80%		$0.65$0.4811,000 shs$0.00
06/26/2024$0.70$0.69
-1.43%		$0.69$0.454,589 shs$0.00
06/25/2024$0.68$0.70
+2.94%		$0.70$0.70636 shs$0.00
06/21/2024$0.68$0.68$0.68$0.682 shs$0.00
06/20/2024$0.68$0.68$0.68$0.682 shs$0.00
06/19/2024$0.49$0.68
+38.49%		$0.68$0.462,607 shs$0.00
06/18/2024$0.69$0.49
-28.84%		$0.68$0.492,607 shs$0.00
06/17/2024$0.69$0.69$0.69$0.646,636 shs$0.00

Related Companies:
This page (NASDAQ:BEATW) was last updated on 9/16/2024 by MarketBeat.com Staff

From Our Partners
Biden's Executive Order, Dems Digital Money Legislation, First Step To
Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans...
Monetary Gold | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
Introducing the Perceptron
On Wednesday, September 25, I’m putting on my first crypto event in two years to unveil: the Perceptron. Th...
Brownstone Research | Sponsored
BREAKING NEWS: AI Tech Now Used to Stop School Shooters
Two seconds. That's all it takes for Knightscope's Automated Gunshot Detection to notify authorities and map a...
Market JAR | Sponsored
44-year Wall Street Vet: “Permanent devastation is coming to America”
After 44 years on Wall Street, I've seen it all... Black Monday, the Great Recession, the Covid crash. B...
InvestorPlace | Sponsored
Unveiled: NVIDIA’s "Secret Royalty" Program
Did you know that there's an investment that will give you the opportunity to collect "royalties" every time N...
Behind the Markets | Sponsored
Prepare for a Recession Unlike Any Other
Dave Ramsey Is Dangerously Wrong And Here’s Why>> Asked whether we’re on the cusp of a US Dollar crash, Dav...
American Hartford Gold Group | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored