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:

Heartbeam Inc (NQ: BEAT )

2.230 +0.010 (+0.45%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 2.120 2.190 2.080 2.090 25,328 -0.04(-1.88%)
Aug 30, 2023 2.010 2.200 2.010 2.130 21,109 +0.10(+4.93%)
Aug 29, 2023 2.060 2.100 1.910 2.030 66,400 +0.10(+5.18%)
Aug 28, 2023 1.950 2.050 1.880 1.930 76,400 -0.04(-2.03%)
Aug 25, 2023 2.150 2.190 1.945 1.970 76,566 -0.18(-8.37%)
Aug 24, 2023 2.220 2.237 2.100 2.150 28,043 -0.02(-0.92%)
Aug 23, 2023 2.250 2.305 2.170 2.170 33,951 -0.04(-1.81%)
Aug 22, 2023 2.210 2.430 2.200 2.210 26,552 -0.03(-1.34%)
Aug 21, 2023 2.150 2.400 2.150 2.240 38,074 +0.01(+0.45%)
Aug 18, 2023 2.130 2.315 2.118 2.230 46,515 +0.06(+2.76%)
Aug 17, 2023 2.260 2.390 2.150 2.170 39,712 -0.12(-5.24%)
Aug 16, 2023 2.520 2.580 2.250 2.290 42,456 -0.20(-8.03%)
Aug 15, 2023 2.730 2.730 2.440 2.490 34,546 -0.11(-4.23%)
Aug 14, 2023 2.585 2.691 2.580 2.600 13,694 +0.02(+0.97%)
Aug 11, 2023 2.680 2.680 2.500 2.575 26,560 -0.06(-2.46%)
Aug 10, 2023 2.650 2.710 2.550 2.640 26,542 +0.01(+0.38%)
Aug 09, 2023 2.800 2.809 2.535 2.630 59,981 -0.14(-5.05%)
Aug 08, 2023 2.750 2.850 2.750 2.770 39,994 +0.00(+0.00%)
Aug 07, 2023 2.970 2.970 2.761 2.770 23,868 -0.11(-3.82%)
Aug 04, 2023 3.060 3.060 2.880 2.880 17,178 -0.14(-4.64%)
Aug 03, 2023 2.900 3.110 2.820 3.020 67,362 +0.12(+4.14%)
Aug 02, 2023 3.030 3.030 2.820 2.900 42,837 -0.14(-4.61%)
Aug 01, 2023 3.010 3.130 2.950 3.040 38,775 +0.00(+0.00%)
Jul 31, 2023 3.090 3.151 2.975 3.040 49,690 -0.02(-0.65%)
Jul 28, 2023 2.940 3.090 2.825 3.060 77,047 +0.16(+5.52%)
Jul 27, 2023 2.910 2.948 2.730 2.900 40,087 +0.00(+0.00%)
Jul 26, 2023 2.840 2.982 2.730 2.900 134,578 -0.05(-1.69%)
Jul 25, 2023 3.030 3.160 2.810 2.950 124,152 -0.15(-4.84%)
Jul 24, 2023 3.220 3.280 3.000 3.100 75,647 -0.01(-0.32%)
Jul 21, 2023 3.080 3.230 2.995 3.110 68,959 +0.00(+0.00%)
Jul 20, 2023 3.120 3.130 2.870 3.110 162,156 +0.01(+0.32%)
Jul 19, 2023 3.180 3.190 3.100 3.100 86,338 -0.09(-2.82%)
Jul 18, 2023 3.160 3.239 3.100 3.190 98,167 +0.11(+3.57%)
Jul 17, 2023 3.140 3.300 3.060 3.080 78,334 -0.13(-4.05%)
Jul 14, 2023 3.150 3.300 3.150 3.210 93,702 +0.08(+2.56%)
Jul 13, 2023 3.060 3.244 3.050 3.130 71,253 -0.07(-2.19%)
Jul 12, 2023 3.290 3.310 3.100 3.200 142,118 -0.05(-1.54%)
Jul 11, 2023 3.340 3.740 3.050 3.250 362,365 -0.01(-0.31%)
Jul 10, 2023 2.970 3.464 2.900 3.260 262,714 +0.25(+8.31%)
Jul 07, 2023 2.950 3.120 2.800 3.010 224,375 +0.09(+3.08%)
Jul 06, 2023 2.790 3.010 2.600 2.920 333,780 +0.19(+6.96%)
Jul 05, 2023 2.420 3.040 2.370 2.730 1,057,008 +0.26(+10.53%)
Jul 03, 2023 2.420 2.470 2.355 2.470 15,369 +0.06(+2.49%)
Jun 30, 2023 2.440 2.450 2.370 2.410 42,161 -0.03(-1.23%)
Jun 29, 2023 2.400 2.510 2.390 2.440 58,398 +0.04(+1.67%)
Jun 28, 2023 2.520 2.550 2.390 2.400 35,802 -0.16(-6.25%)
Jun 27, 2023 2.350 2.580 2.300 2.560 79,576 +0.20(+8.47%)
Jun 26, 2023 2.390 2.520 2.360 2.360 58,373 -0.08(-3.28%)
Jun 23, 2023 2.390 2.690 2.330 2.440 114,796 +0.16(+7.02%)
Jun 22, 2023 2.360 2.390 2.250 2.280 94,162 -0.12(-5.00%)
Jun 21, 2023 2.700 2.755 2.370 2.400 129,548 -0.24(-9.09%)
Jun 20, 2023 2.790 2.840 2.530 2.640 215,485 -0.06(-2.22%)
Jun 16, 2023 2.830 2.920 2.700 2.700 581,006 +0.00(+0.00%)
Jun 15, 2023 2.650 2.848 2.610 2.700 122,697 +0.01(+0.37%)
Jun 14, 2023 2.850 2.950 2.690 2.690 165,778 -0.26(-8.81%)
Jun 13, 2023 2.620 2.990 2.600 2.950 286,404 +0.30(+11.32%)
Jun 12, 2023 2.630 2.685 2.600 2.650 182,644 +0.02(+0.76%)
Jun 09, 2023 2.650 2.695 2.460 2.630 128,782 +0.00(+0.00%)
Jun 08, 2023 2.760 2.760 2.560 2.630 224,698 +0.00(+0.00%)
Jun 07, 2023 2.580 2.660 2.440 2.630 170,703 +0.06(+2.33%)
Jun 06, 2023 2.390 2.671 2.340 2.570 262,138 +0.11(+4.47%)
Jun 05, 2023 2.310 2.460 2.240 2.460 312,357 +0.22(+9.82%)
Jun 02, 2023 2.270 2.400 2.240 2.240 164,051 -0.14(-5.88%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.