HeartBeam Inc (BEAT)
2.21
+0.03
(+1.38%)
USD |
NASDAQ |
Mar 27, 16:00
2.21
0.00 (0.00%)
After-Hours: 20:00
HeartBeam Price: 2.21 for March 27, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 27, 2024 | 2.21 | 2.31 | 2.142 | 2.21 | 80370.00 |
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 |
Mar 13, 2024 | 2.26 | 2.440 | 2.25 | 2.29 | 172490.0 |
Mar 12, 2024 | 2.42 | 2.70 | 2.26 | 2.32 | 420972.0 |
Mar 11, 2024 | 2.02 | 2.27 | 2.001 | 2.27 | 201456.0 |
Mar 08, 2024 | 2.10 | 2.28 | 1.99 | 1.99 | 477279.0 |
Mar 07, 2024 | 1.68 | 2.344 | 1.44 | 2.05 | 2.441M |
Mar 06, 2024 | 1.580 | 1.63 | 1.52 | 1.62 | 39929.00 |
Mar 05, 2024 | 1.65 | 1.65 | 1.55 | 1.59 | 55080.00 |
Mar 04, 2024 | 1.66 | 1.68 | 1.587 | 1.68 | 64503.00 |
Mar 01, 2024 | 1.48 | 1.62 | 1.43 | 1.58 | 91035.00 |
Feb 29, 2024 | 1.46 | 1.50 | 1.422 | 1.45 | 53194.00 |
Feb 28, 2024 | 1.45 | 1.46 | 1.395 | 1.45 | 73234.00 |
Feb 27, 2024 | 1.47 | 1.474 | 1.35 | 1.39 | 69456.00 |
Feb 26, 2024 | 1.64 | 1.64 | 1.40 | 1.42 | 129046.0 |
Feb 23, 2024 | 1.53 | 1.65 | 1.53 | 1.59 | 59437.00 |
Feb 22, 2024 | 1.59 | 1.66 | 1.52 | 1.55 | 66364.00 |
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
2.455
Average
2.15
Median
Mar 30 2023
Price Benchmarks
Spok Holdings Inc | 15.88 |
Ontrak Inc | 0.595 |
National Research Corp | 39.49 |
LogicMark Inc | 0.9998 |
FOXO Technologies Inc | 0.35 |
Price Related Metrics
Price to Book Value | 3.651 |
Earnings Yield | -41.63% |
Market Cap | 58.19M |