Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Heartbeam, Inc. - Warrant (NQ:BEATW)

0.3820 +0.0270 (+7.61%)
Streaming Delayed Price Updated: 3:53 PM EST, Dec 19, 2025 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 (%)
Dec 19, 2025 0.3750 0.4825 0.3556 0.3820 21,266 +0.03(+7.61%)
Dec 18, 2025 0.4100 0.4500 0.3151 0.3550 20,067 -0.05(-11.25%)
Dec 17, 2025 0.4400 0.5601 0.4000 0.4000 103,088 +0.02(+5.26%)
Dec 16, 2025 0.3300 0.4803 0.3200 0.3800 138,842 +0.08(+27.09%)
Dec 15, 2025 0.2500 0.3294 0.2104 0.2990 33,692 +0.07(+30.62%)
Dec 12, 2025 0.3490 0.3490 0.1400 0.2289 151,752 -0.07(-23.93%)
Dec 11, 2025 0.2159 0.3570 0.2000 0.3009 316,639 +0.08(+38.66%)
Dec 10, 2025 0.1650 0.2170 0.1300 0.2170 159,990 +0.09(+73.74%)
Dec 09, 2025 0.1087 0.1300 0.0999 0.1249 21,518 -0.01(-3.92%)
Dec 08, 2025 0.0800 0.1400 0.0800 0.1300 17,811 +0.05(+62.50%)
Dec 05, 2025 0.0900 0.0972 0.0775 0.0800 34,978 -0.01(-11.21%)
Dec 04, 2025 0.0900 0.1100 0.0700 0.0901 77,224 +0.00(+0.11%)
Dec 03, 2025 0.0900 0.0900 0.0900 0.0900 400 -0.00(-4.76%)
Dec 02, 2025 0.0943 0.1000 0.0800 0.0945 7,115 -0.01(-5.50%)
Dec 01, 2025 0.0900 0.1045 0.0876 0.1000 3,839 -0.01(-9.01%)
Nov 28, 2025 0.0900 0.1333 0.0900 0.1099 26,560 +0.01(+11.12%)
Nov 26, 2025 0.0864 0.0996 0.0750 0.0989 35,742 +0.03(+39.30%)
Nov 25, 2025 0.1000 0.1000 0.0702 0.0710 5,788 -0.03(-28.93%)
Nov 24, 2025 0.1198 0.1198 0.0882 0.0999 10,278 -0.02(-18.71%)
Nov 21, 2025 0.2900 0.2934 0.0880 0.1229 262,565 -0.18(-59.78%)
Nov 20, 2025 0.2800 0.3056 0.2800 0.3056 2,120 +0.01(+3.28%)
Nov 19, 2025 0.3100 0.3100 0.2950 0.2959 11,747 -0.00(-1.37%)
Nov 18, 2025 0.2929 0.3000 0.2929 0.3000 2,044 -0.01(-3.23%)
Nov 17, 2025 0.3000 0.3100 0.2800 0.3100 3,225 +0.01(+4.55%)
Nov 14, 2025 0.3100 0.3100 0.2965 0.2965 236 +0.00(+0.51%)
Nov 10, 2025 0.2950 0 +0.01(+1.72%)
Nov 07, 2025 0.2900 0.2900 0.2900 0.2900 400 -0.01(-3.33%)
Nov 04, 2025 0.3000 0 -0.01(-3.19%)
Oct 31, 2025 0.3099 65 +0.04(+14.82%)
Oct 30, 2025 0.2700 0.2700 0.2699 0.2699 500 -0.02(-6.93%)
Oct 28, 2025 0.2900 0 -0.01(-3.33%)
Oct 27, 2025 0.3000 0.3000 0.3000 0.3000 636 +0.02(+8.23%)
Oct 24, 2025 0.2772 0.2772 0.2772 0.2772 500 -0.01(-4.25%)
Oct 23, 2025 0.2800 0.2895 0.2799 0.2895 533 +0.02(+6.75%)
Oct 21, 2025 0.2712 0 -0.01(-3.14%)
Oct 20, 2025 0.2800 0.2800 0.2800 0.2800 566 +0.02(+6.95%)
Oct 17, 2025 0.2618 0.2618 0.2441 0.2618 2,206 +0.00(+0.00%)
Oct 15, 2025 0.2618 0 +0.00(+0.73%)
Oct 14, 2025 0.2452 0.2600 0.2451 0.2599 3,139 +0.01(+6.04%)
Oct 13, 2025 0.2814 0.2814 0.2430 0.2451 4,523 -0.05(-18.05%)
Oct 10, 2025 0.2992 0.2992 0.2991 0.2991 243 +0.01(+3.14%)
Oct 09, 2025 0.2900 0.2934 0.2878 0.2900 39,911 -0.01(-3.53%)
Oct 07, 2025 0.3006 122 +0.00(+0.87%)
Oct 06, 2025 0.2910 0.3100 0.2910 0.2980 8,320 -0.01(-4.46%)
Oct 03, 2025 0.2680 0.3119 0.2680 0.3119 29,711 +0.02(+7.92%)
Oct 02, 2025 0.2800 0.2890 0.2800 0.2890 750 -0.00(-0.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.