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 )

2.164 +0.154 (+7.66%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Feb 08, 2021 71.96 71.96 71.96 0 +0.06(+0.08%)
Feb 05, 2021 71.95 71.96 71.84 71.90 569,100 +0.06(+0.08%)
Feb 04, 2021 71.75 71.86 71.75 71.84 441,539 -0.01(-0.01%)
Feb 03, 2021 71.67 71.91 71.67 71.85 858,818 +0.18(+0.25%)
Feb 02, 2021 71.86 71.88 71.60 71.67 1,047,389 -0.08(-0.11%)
Feb 01, 2021 71.86 71.94 71.65 71.75 1,460,260 +0.29(+0.41%)
Jan 29, 2021 72.09 72.15 71.11 71.46 3,707,800 -0.58(-0.81%)
Jan 28, 2021 72.01 72.24 71.96 72.04 479,891 -0.07(-0.10%)
Jan 27, 2021 71.94 72.33 71.88 72.11 1,373,607 +0.15(+0.21%)
Jan 26, 2021 72.20 72.25 71.94 71.96 272,966 -0.31(-0.43%)
Jan 25, 2021 72.00 72.37 71.92 72.27 615,141 +0.30(+0.42%)
Jan 22, 2021 72.12 72.12 71.80 71.97 514,200 +0.04(+0.06%)
Jan 21, 2021 71.91 72.34 71.88 71.93 1,127,690 +0.11(+0.15%)
Jan 20, 2021 72.00 72.01 71.66 71.82 791,776 -0.08(-0.11%)
Jan 19, 2021 72.35 72.38 71.89 71.90 393,633 -0.35(-0.48%)
Jan 15, 2021 71.76 72.63 71.76 72.25 823,700 +0.11(+0.15%)
Jan 14, 2021 71.95 72.14 71.93 72.14 345,803 +0.21(+0.29%)
Jan 13, 2021 71.94 72.00 71.84 71.93 547,150 -0.02(-0.03%)
Jan 12, 2021 71.93 71.98 71.93 71.95 563,081 -0.01(-0.01%)
Jan 11, 2021 71.85 72.02 71.69 71.96 767,187 +0.11(+0.15%)
Jan 08, 2021 72.06 72.25 71.84 71.85 854,100 -0.53(-0.73%)
Jan 07, 2021 71.88 72.40 71.85 72.38 1,823,073 +0.43(+0.60%)
Jan 06, 2021 71.84 71.98 71.84 71.95 1,159,792 +0.10(+0.14%)
Jan 05, 2021 71.85 71.99 71.80 71.85 1,093,536 -0.10(-0.14%)
Jan 04, 2021 72.00 72.00 71.75 71.95 1,337,796 -0.13(-0.18%)
Dec 31, 2020 72.08 72.08 72.08 496,793 +0.08(+0.11%)
Dec 30, 2020 72.05 72.14 71.97 72.00 496,793 -0.15(-0.21%)
Dec 29, 2020 72.00 72.15 71.87 72.15 771,187 +0.15(+0.21%)
Dec 28, 2020 72.18 72.20 71.94 72.00 933,451 +0.00(+0.00%)
Dec 24, 2020 71.97 72.09 71.92 72.00 265,600 +0.06(+0.08%)
Dec 23, 2020 72.16 72.25 71.87 71.94 1,107,764 -0.09(-0.12%)
Dec 22, 2020 72.07 72.35 72.00 72.03 1,167,782 -0.03(-0.04%)
Dec 21, 2020 72.19 72.46 71.97 72.06 3,195,591 -0.16(-0.22%)
Dec 18, 2020 72.75 73.10 71.95 72.22 11,069,200 +10.44(+16.90%)
Dec 17, 2020 61.97 62.87 60.81 61.78 351,848 +0.50(+0.82%)
Dec 16, 2020 62.00 62.00 60.00 61.28 240,039 -1.99(-3.15%)
Dec 15, 2020 60.92 63.91 60.76 63.27 467,048 +2.82(+4.67%)
Dec 14, 2020 60.68 61.50 60.15 60.45 236,544 +0.92(+1.55%)
Dec 11, 2020 60.93 61.64 59.00 59.53 266,900 -1.78(-2.90%)
Dec 10, 2020 58.77 61.58 58.26 61.31 269,624 +1.85(+3.11%)
Dec 09, 2020 58.65 59.89 57.42 59.46 225,595 +1.41(+2.43%)
Dec 08, 2020 57.01 58.79 57.01 58.05 227,112 +0.39(+0.68%)
Dec 07, 2020 59.42 59.42 57.00 57.66 251,725 -1.52(-2.57%)
Dec 04, 2020 55.99 60.05 55.42 59.18 509,400 +3.46(+6.21%)
Dec 03, 2020 54.83 56.80 53.69 55.72 439,626 +1.12(+2.05%)
Dec 02, 2020 55.50 55.87 52.52 54.60 732,752 -1.79(-3.17%)
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.