Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heartbeam Inc (NQ: BEAT )

2.050 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 (%)
May 31, 2019 46.98 47.95 46.45 47.86 403,400 +0.17(+0.36%)
May 30, 2019 46.97 48.29 46.51 47.69 302,648 +0.75(+1.60%)
May 29, 2019 47.15 47.37 46.13 46.94 325,098 -0.57(-1.20%)
May 28, 2019 48.02 48.82 47.38 47.51 313,196 -0.59(-1.23%)
May 24, 2019 48.01 48.40 47.51 48.10 343,400 +0.31(+0.65%)
May 23, 2019 48.23 48.23 47.31 47.79 380,592 -0.90(-1.85%)
May 22, 2019 50.19 50.30 48.48 48.69 308,327 -1.51(-3.01%)
May 21, 2019 49.25 50.60 49.22 50.20 627,608 +1.14(+2.32%)
May 20, 2019 47.27 49.42 47.05 49.06 670,914 +1.18(+2.46%)
May 17, 2019 48.56 49.30 47.40 47.88 468,600 -1.03(-2.11%)
May 16, 2019 50.13 51.05 48.83 48.91 358,786 -1.19(-2.38%)
May 15, 2019 49.36 50.41 48.76 50.10 324,072 +0.71(+1.44%)
May 14, 2019 49.00 49.83 48.77 49.39 513,384 +0.61(+1.25%)
May 13, 2019 49.00 49.43 48.00 48.78 582,449 -1.84(-3.63%)
May 10, 2019 50.83 51.37 49.36 50.62 442,500 -0.53(-1.04%)
May 09, 2019 50.54 51.36 50.03 51.15 460,396 +0.02(+0.04%)
May 08, 2019 51.98 52.85 51.01 51.13 604,023 -0.90(-1.73%)
May 07, 2019 52.27 52.63 51.45 52.03 425,891 -0.84(-1.59%)
May 06, 2019 52.05 53.12 51.48 52.87 464,296 -0.78(-1.45%)
May 03, 2019 52.73 54.11 52.62 53.65 326,900 +1.02(+1.94%)
May 02, 2019 53.01 53.59 51.74 52.63 528,501 -0.43(-0.81%)
May 01, 2019 54.65 54.83 52.87 53.06 765,421 -1.34(-2.46%)
Apr 30, 2019 55.81 55.81 53.43 54.40 601,566 -1.48(-2.65%)
Apr 29, 2019 56.45 57.40 55.53 55.88 664,790 -1.05(-1.84%)
Apr 26, 2019 55.11 57.39 53.12 56.93 1,618,600 -2.30(-3.88%)
Apr 25, 2019 59.18 60.08 57.69 59.23 937,893 +0.50(+0.85%)
Apr 24, 2019 59.48 60.00 57.58 58.73 463,012 +0.16(+0.27%)
Apr 23, 2019 55.60 59.24 55.38 58.57 656,856 +3.19(+5.76%)
Apr 22, 2019 55.00 55.67 54.69 55.38 503,142 +0.25(+0.45%)
Apr 18, 2019 54.56 55.26 52.80 55.13 791,400 +0.19(+0.35%)
Apr 17, 2019 58.34 58.75 54.38 54.94 854,864 -3.18(-5.47%)
Apr 16, 2019 59.81 60.40 57.46 58.12 602,522 -1.07(-1.81%)
Apr 15, 2019 58.93 59.42 57.28 59.19 578,271 +0.03(+0.05%)
Apr 12, 2019 60.82 61.29 58.70 59.16 484,400 -1.49(-2.46%)
Apr 11, 2019 62.99 63.09 60.42 60.65 340,900 -1.94(-3.10%)
Apr 10, 2019 61.38 63.24 61.38 62.59 567,150 +1.42(+2.32%)
Apr 09, 2019 61.04 62.63 60.94 61.17 384,331 -0.19(-0.31%)
Apr 08, 2019 61.20 61.76 60.20 61.36 343,082 -0.30(-0.49%)
Apr 05, 2019 60.33 62.30 59.94 61.66 422,700 +1.63(+2.72%)
Apr 04, 2019 60.47 60.78 58.55 60.03 441,347 -0.57(-0.94%)
Apr 03, 2019 60.00 60.96 59.50 60.60 598,992 +1.10(+1.85%)
Apr 02, 2019 58.58 59.90 57.13 59.50 1,025,062 +0.92(+1.57%)
Apr 01, 2019 62.67 63.24 57.18 58.58 1,319,894 -4.04(-6.45%)
Mar 29, 2019 62.45 63.32 61.20 62.62 813,900 +0.51(+0.82%)
Mar 28, 2019 62.15 62.79 61.31 62.11 373,759 +0.35(+0.57%)
Mar 27, 2019 65.04 65.23 58.60 61.76 1,603,556 -3.41(-5.23%)
Mar 26, 2019 65.65 65.92 63.95 65.17 506,396 +0.04(+0.06%)
Mar 25, 2019 64.07 65.66 63.02 65.13 486,269 +1.06(+1.65%)
Mar 22, 2019 68.06 68.86 63.89 64.07 582,700 -4.39(-6.41%)
Mar 21, 2019 67.96 69.12 67.40 68.46 320,696 +0.59(+0.87%)
Mar 20, 2019 68.74 69.49 67.26 67.87 287,469 -0.91(-1.32%)
Mar 19, 2019 68.65 69.32 67.84 68.78 379,545 +0.56(+0.82%)
Mar 18, 2019 67.54 68.99 67.54 68.22 557,786 +0.68(+1.01%)
Mar 15, 2019 68.28 69.00 67.41 67.54 797,600 -0.70(-1.03%)
Mar 14, 2019 70.04 70.30 68.05 68.24 537,370 -2.01(-2.86%)
Mar 13, 2019 69.32 71.10 68.76 70.25 716,759 +1.61(+2.35%)
Mar 12, 2019 67.29 69.50 67.29 68.64 463,571 +1.39(+2.07%)
Mar 11, 2019 66.58 68.24 66.58 67.25 511,125 +1.16(+1.76%)
Mar 08, 2019 66.37 67.25 65.64 66.09 465,500 -1.10(-1.64%)
Mar 07, 2019 66.85 67.80 65.47 67.19 537,098 +0.57(+0.86%)
Mar 06, 2019 68.63 68.92 66.09 66.62 607,996 -1.72(-2.52%)
Mar 05, 2019 68.65 69.25 67.28 68.34 551,010 +0.02(+0.03%)
Mar 04, 2019 73.30 73.93 68.07 68.32 905,098 -4.95(-6.76%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.