HeartBeam Inc (BEAT)
2.09
0.00 (0.00%)
USD |
NASDAQ |
Apr 19, 13:14
HeartBeam Price: 2.09 for April 19, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 18, 2024 | 2.17 | 2.200 | 2.05 | 2.09 | 42207.00 |
Apr 17, 2024 | 1.70 | 2.25 | 1.70 | 2.16 | 273012.0 |
Apr 16, 2024 | 1.83 | 1.87 | 1.70 | 1.80 | 72959.00 |
Apr 15, 2024 | 1.90 | 1.98 | 1.84 | 1.84 | 120655.0 |
Apr 12, 2024 | 2.10 | 2.10 | 1.93 | 1.95 | 96963.00 |
Apr 11, 2024 | 2.04 | 2.05 | 1.990 | 2.01 | 53589.00 |
Apr 10, 2024 | 2.09 | 2.190 | 2.00 | 2.04 | 69671.00 |
Apr 09, 2024 | 2.18 | 2.22 | 2.07 | 2.145 | 178324.0 |
Apr 08, 2024 | 2.11 | 2.16 | 2.06 | 2.15 | 24053.00 |
Apr 05, 2024 | 2.15 | 2.17 | 2.09 | 2.13 | 23146.00 |
Apr 04, 2024 | 2.09 | 2.16 | 2.05 | 2.12 | 58804.00 |
Apr 03, 2024 | 2.09 | 2.15 | 2.09 | 2.09 | 21550.00 |
Apr 02, 2024 | 2.15 | 2.156 | 2.07 | 2.09 | 29141.00 |
Apr 01, 2024 | 2.22 | 2.25 | 2.111 | 2.19 | 38174.00 |
Mar 28, 2024 | 2.22 | 2.24 | 2.17 | 2.18 | 30904.00 |
Mar 27, 2024 | 2.21 | 2.31 | 2.142 | 2.22 | 81519.00 |
Mar 26, 2024 | 2.24 | 2.24 | 2.13 | 2.18 | 68263.00 |
Mar 25, 2024 | 2.05 | 2.25 | 2.05 | 2.20 | 53826.00 |
Mar 22, 2024 | 2.37 | 2.37 | 2.002 | 2.14 | 399263.0 |
Mar 21, 2024 | 2.18 | 2.31 | 2.10 | 2.31 | 164776.0 |
Mar 20, 2024 | 2.28 | 2.40 | 2.20 | 2.20 | 84217.00 |
Mar 19, 2024 | 2.31 | 2.509 | 2.29 | 2.31 | 90732.00 |
Mar 18, 2024 | 2.37 | 2.45 | 2.26 | 2.32 | 137776.0 |
Mar 15, 2024 | 2.30 | 2.55 | 2.27 | 2.41 | 156342.0 |
Mar 14, 2024 | 2.36 | 2.36 | 2.11 | 2.31 | 136062.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.13
Minimum
Oct 30 2023
5.94
Maximum
Dec 13 2022
2.445
Average
2.150
Median
Price Benchmarks
Spok Holdings Inc | 14.92 |
Ontrak Inc | 0.258 |
National Research Corp | 33.86 |
LogicMark Inc | 0.84 |
FOXO Technologies Inc | 0.2682 |
Price Related Metrics
Price to Book Value | 3.453 |
Earnings Yield | -44.02% |
Market Cap | 55.03M |