Sign In \| Register \| About Walnut Creek Guide \| Contact Us
Walnut Creek, CA September 01, 2020 1:43pm 7-Day Forecast \| Traffic

- American
- Bakery
- Brew Pubs
- Coffee Houses
- Eating Places
- Fast Food
- German
- Greek
- Hawaiian
- Italian
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Heartbeam Inc (NQ: BEAT )

2.320 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	2.340	2.340	2.270	2.320	25,180	+0.00(+0.00%)
Sep 30, 2024	2.330	2.340	2.250	2.320	28,063	+0.01(+0.43%)
Sep 27, 2024	2.290	2.340	2.238	2.310	38,356	+0.05(+2.21%)
Sep 26, 2024	2.270	2.290	2.170	2.260	46,174	-0.02(-0.88%)
Sep 25, 2024	2.040	2.450	2.040	2.280	398,860	+0.25(+12.32%)
Sep 24, 2024	2.070	2.119	2.000	2.030	106,902	-0.01(-0.49%)
Sep 23, 2024	2.060	2.130	2.000	2.040	68,068	+0.01(+0.49%)
Sep 20, 2024	2.140	2.140	2.010	2.030	85,988	-0.09(-4.25%)
Sep 19, 2024	2.050	2.180	2.000	2.120	50,962	+0.12(+6.00%)
Sep 18, 2024	2.090	2.135	2.000	2.000	98,754	-0.11(-5.21%)
Sep 17, 2024	2.190	2.190	2.056	2.110	83,380	-0.08(-3.65%)
Sep 16, 2024	2.250	2.266	2.170	2.190	37,985	-0.02(-0.90%)
Sep 13, 2024	2.170	2.270	2.170	2.210	26,305	-0.03(-1.34%)
Sep 12, 2024	2.270	2.307	2.160	2.240	47,228	-0.01(-0.44%)
Sep 11, 2024	2.210	2.280	2.162	2.250	20,132	-0.02(-0.88%)
Sep 10, 2024	2.350	2.350	2.120	2.270	62,091	-0.08(-3.40%)
Sep 09, 2024	2.330	2.434	2.270	2.350	28,440	+0.04(+1.73%)
Sep 06, 2024	2.480	2.480	2.260	2.310	64,765	-0.16(-6.48%)
Sep 05, 2024	2.350	2.700	2.330	2.470	213,896	+0.22(+9.78%)
Sep 04, 2024	2.260	2.340	2.219	2.250	30,259	-0.04(-1.75%)
Sep 03, 2024	2.370	2.380	2.260	2.290	46,342	-0.06(-2.55%)
Aug 30, 2024	2.250	2.350	2.235	2.350	39,991	+0.14(+6.33%)
Aug 29, 2024	2.210	2.260	2.180	2.210	20,149	+0.00(+0.00%)
Aug 28, 2024	2.170	2.230	2.120	2.210	54,438	-0.04(-1.78%)
Aug 27, 2024	2.260	2.300	2.220	2.250	21,854	-0.02(-0.88%)
Aug 26, 2024	2.350	2.401	2.260	2.270	67,326	-0.08(-3.40%)
Aug 23, 2024	2.310	2.350	2.235	2.350	63,188	+0.09(+3.98%)
Aug 22, 2024	2.230	2.270	2.210	2.260	11,632	+0.01(+0.44%)
Aug 21, 2024	2.120	2.304	2.120	2.250	51,946	+0.11(+5.14%)
Aug 20, 2024	2.230	2.230	2.100	2.140	49,229	-0.06(-2.73%)
Aug 19, 2024	2.260	2.313	2.160	2.200	36,022	-0.09(-3.93%)
Aug 16, 2024	2.320	2.320	2.220	2.290	33,191	-0.02(-0.87%)
Aug 15, 2024	2.230	2.350	2.230	2.310	28,920	+0.04(+1.76%)
Aug 14, 2024	2.240	2.300	2.120	2.270	37,890	+0.02(+0.89%)
Aug 13, 2024	2.340	2.400	2.200	2.250	42,565	+0.02(+0.90%)
Aug 12, 2024	2.180	2.340	2.180	2.230	18,038	+0.03(+1.36%)
Aug 09, 2024	2.300	2.350	2.200	2.200	22,933	-0.06(-2.65%)
Aug 08, 2024	2.300	2.340	2.230	2.260	28,343	+0.00(+0.00%)
Aug 07, 2024	2.390	2.490	2.260	2.260	34,499	-0.08(-3.42%)
Aug 06, 2024	2.200	2.410	2.200	2.340	45,793	+0.17(+7.83%)
Aug 05, 2024	2.200	2.370	2.080	2.170	134,394	-0.22(-9.21%)
Aug 02, 2024	2.290	2.450	2.250	2.390	46,933	-0.03(-1.24%)

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.

Search Hotels in Walnut Creek Guide

Find A Business

or Browse Listings

Heartbeam Inc (NQ: BEAT )

Historical Prices