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 )

1.999 -0.051 (-2.51%)
Streaming Delayed Price Updated: 10:35 AM EDT, Apr 30, 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 (%)
Apr 29, 2022 1.470 1.470 1.350 1.370 78,621 -0.04(-2.84%)
Apr 28, 2022 1.350 1.510 1.250 1.410 497,523 +0.12(+9.30%)
Apr 27, 2022 1.270 1.420 1.255 1.290 82,705 +0.05(+4.03%)
Apr 26, 2022 1.389 1.410 1.210 1.240 99,315 -0.17(-12.06%)
Apr 25, 2022 1.640 1.640 1.380 1.410 89,901 -0.06(-3.75%)
Apr 22, 2022 1.750 1.750 1.440 1.465 286,702 -0.20(-12.28%)
Apr 21, 2022 1.700 1.830 1.650 1.670 254,836 -0.10(-5.65%)
Apr 20, 2022 1.640 2.390 1.640 1.770 6,026,560 +0.13(+7.93%)
Apr 19, 2022 1.590 1.698 1.560 1.640 32,899 +0.05(+3.14%)
Apr 18, 2022 1.600 1.640 1.520 1.590 36,920 -0.02(-1.24%)
Apr 14, 2022 1.650 1.749 1.610 1.610 14,656 -0.11(-6.40%)
Apr 13, 2022 1.620 1.730 1.616 1.720 18,073 +0.05(+2.99%)
Apr 12, 2022 1.730 1.730 1.600 1.670 33,920 -0.03(-1.76%)
Apr 11, 2022 1.750 1.798 1.600 1.700 47,016 -0.10(-5.56%)
Apr 08, 2022 1.800 1.900 1.780 1.800 24,562 -0.05(-2.70%)
Apr 07, 2022 1.820 1.850 1.780 1.850 15,262 +0.03(+1.65%)
Apr 06, 2022 1.960 1.960 1.770 1.820 22,432 +0.01(+0.55%)
Apr 05, 2022 2.000 2.000 1.800 1.810 46,621 -0.15(-7.65%)
Apr 04, 2022 1.880 2.022 1.800 1.960 177,242 +0.14(+7.69%)
Apr 01, 2022 1.870 1.880 1.800 1.820 26,860 -0.02(-1.30%)
Mar 31, 2022 1.820 1.880 1.817 1.844 15,130 +0.00(+0.22%)
Mar 30, 2022 1.860 1.860 1.812 1.840 11,853 -0.01(-0.54%)
Mar 29, 2022 1.950 1.950 1.840 1.850 27,261 -0.06(-3.14%)
Mar 28, 2022 1.910 1.970 1.850 1.910 30,242 -0.01(-0.52%)
Mar 25, 2022 1.940 1.977 1.770 1.920 68,297 -0.05(-2.54%)
Mar 24, 2022 1.970 2.000 1.910 1.970 41,205 +0.00(+0.00%)
Mar 23, 2022 1.920 1.980 1.893 1.970 71,564 +0.06(+3.14%)
Mar 22, 2022 1.950 2.000 1.910 1.910 66,586 -0.02(-1.04%)
Mar 21, 2022 1.900 1.960 1.820 1.930 47,654 +0.03(+1.58%)
Mar 18, 2022 1.750 1.940 1.750 1.900 34,337 +0.12(+6.74%)
Mar 17, 2022 1.710 1.780 1.700 1.780 34,764 +0.09(+5.33%)
Mar 16, 2022 1.680 1.730 1.660 1.690 26,922 +0.02(+1.20%)
Mar 15, 2022 1.700 1.720 1.670 1.670 20,596 -0.03(-1.76%)
Mar 14, 2022 1.720 1.740 1.680 1.700 41,658 -0.04(-2.30%)
Mar 11, 2022 1.788 1.788 1.710 1.740 9,453 +0.03(+1.75%)
Mar 10, 2022 1.710 1.780 1.700 1.710 19,599 +0.04(+2.40%)
Mar 09, 2022 1.590 1.715 1.550 1.670 24,628 +0.08(+5.03%)
Mar 08, 2022 1.560 1.600 1.440 1.590 50,367 -0.02(-1.24%)
Mar 07, 2022 1.600 1.650 1.600 1.610 22,505 -0.05(-3.01%)
Mar 04, 2022 1.750 1.760 1.630 1.660 37,585 -0.02(-1.19%)
Mar 03, 2022 1.850 1.850 1.670 1.680 62,911 -0.13(-7.18%)
Mar 02, 2022 1.800 1.860 1.610 1.810 98,855 +0.03(+1.69%)
Mar 01, 2022 1.850 1.850 1.730 1.780 25,582 +0.03(+1.71%)
Feb 28, 2022 1.740 1.840 1.703 1.750 33,812 -0.04(-2.23%)
Feb 25, 2022 1.650 1.790 1.690 1.790 27,021 +0.14(+8.48%)
Feb 24, 2022 1.520 1.690 1.508 1.650 54,361 +0.02(+1.23%)
Feb 23, 2022 1.690 1.730 1.600 1.630 52,795 -0.03(-1.81%)
Feb 22, 2022 1.570 1.670 1.560 1.660 72,893 +0.04(+2.47%)
Feb 18, 2022 1.620 0 -0.05(-2.99%)
Feb 17, 2022 1.660 1.750 1.590 1.670 67,102 -0.06(-3.47%)
Feb 16, 2022 1.760 1.760 1.710 1.730 28,761 -0.03(-1.70%)
Feb 15, 2022 1.810 1.810 1.705 1.760 67,475 +0.05(+2.92%)
Feb 14, 2022 1.780 1.780 1.670 1.710 69,451 -0.05(-2.84%)
Feb 11, 2022 1.930 1.990 1.700 1.760 150,523 -0.17(-8.81%)
Feb 10, 2022 1.960 2.000 1.900 1.930 65,981 -0.09(-4.46%)
Feb 09, 2022 2.020 2.070 1.950 2.020 53,477 +0.04(+2.02%)
Feb 08, 2022 1.940 2.040 1.885 1.980 55,132 +0.03(+1.54%)
Feb 07, 2022 2.010 2.060 1.950 1.950 35,741 -0.12(-5.80%)
Feb 04, 2022 2.130 2.200 1.990 2.070 86,791 -0.03(-1.43%)
Feb 03, 2022 2.140 2.100 195,798 +0.05(+2.44%)
Feb 02, 2022 2.230 2.230 2.015 2.050 144,491 -0.13(-5.96%)
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.