HeartBeam, Inc. (BEAT)
0.4302
-0.02
(-3.39%)
USD |
NASDAQ |
Sep 09, 15:00
HeartBeam Price : 0.4302 for Sept. 9, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 08, 2026 | 0.44 | 0.4522 | 0.4316 | 0.4453 | 270189.0 |
| Sep 04, 2026 | 0.4202 | 0.4289 | 0.4011 | 0.4268 | 491525.0 |
| Sep 03, 2026 | 0.453 | 0.46 | 0.42 | 0.4201 | 561012.0 |
| Sep 02, 2026 | 0.45 | 0.4734 | 0.45 | 0.4501 | 408485.0 |
| Sep 01, 2026 | 0.4611 | 0.4735 | 0.4507 | 0.4547 | 317395.0 |
| Aug 31, 2026 | 0.4703 | 0.4775 | 0.463 | 0.47 | 181751.0 |
| Aug 28, 2026 | 0.4826 | 0.4914 | 0.4602 | 0.4669 | 375721.0 |
| Aug 27, 2026 | 0.50 | 0.50 | 0.4754 | 0.4856 | 355137.0 |
| Aug 26, 2026 | 0.4943 | 0.5099 | 0.4751 | 0.4814 | 217555.0 |
| Aug 25, 2026 | 0.4832 | 0.516 | 0.4801 | 0.503 | 393331.0 |
| Aug 24, 2026 | 0.4939 | 0.495 | 0.4798 | 0.4832 | 174381.0 |
| Aug 21, 2026 | 0.4734 | 0.4966 | 0.4723 | 0.4933 | 210101.0 |
| Aug 20, 2026 | 0.483 | 0.4844 | 0.471 | 0.4783 | 292228.0 |
| Aug 19, 2026 | 0.49 | 0.4998 | 0.4774 | 0.4828 | 294983.0 |
| Aug 18, 2026 | 0.4975 | 0.4975 | 0.4755 | 0.4801 | 412308.0 |
| Aug 17, 2026 | 0.513 | 0.513 | 0.491 | 0.50 | 450529.0 |
| Aug 14, 2026 | 0.56 | 0.585 | 0.4913 | 0.4993 | 1.159M |
| Aug 13, 2026 | 0.59 | 0.62 | 0.5647 | 0.5898 | 879272.0 |
| Aug 12, 2026 | 0.5943 | 0.5943 | 0.5601 | 0.572 | 366395.0 |
| Aug 11, 2026 | 0.55 | 0.6278 | 0.55 | 0.5871 | 898936.0 |
| Aug 10, 2026 | 0.53 | 0.5489 | 0.5113 | 0.5488 | 668441.0 |
| Aug 07, 2026 | 0.515 | 0.5362 | 0.5001 | 0.5237 | 461928.0 |
| Aug 06, 2026 | 0.508 | 0.5147 | 0.4999 | 0.5104 | 295958.0 |
| Aug 05, 2026 | 0.50 | 0.5143 | 0.49 | 0.4987 | 387124.0 |
| Aug 04, 2026 | 0.50 | 0.5098 | 0.4863 | 0.4966 | 489323.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Accuray, Inc. | 0.2559 |
| Micron Solutions, Inc. | 0.0512 |
| Orthofix Medical, Inc. | 8.91 |
| ResMed, Inc. | 219.83 |
| Rockwell Medical, Inc. | 7.93 |
Price Related Metrics
| Price to Book Value | 2.965 |
| Earnings Yield | -118.6% |
| Market Cap | 24.24M |