NASDAQ : BEAT

HeartBeam, Inc.

$0.635 USD

-$0.03 (-3.8%)

Volume
291.38K
Average Volume
1.01M
Market Capitalization
$21.87M
P/E Ratio
-1.11
Dividend Yield
0.00%
Price Target
$2.00
Year High
$4.00
Year Low
$0.51
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$0.74
Date Opening Price Closing Price %Chg Volume
2026-07-16 $0.67 $0.60 -10.25% 856.4K
2026-07-15 $0.57 $0.66 16.79% 2.32M
2026-07-14 $0.58 $0.56 -2.47% 11.64M
2026-07-13 $0.61 $0.58 -5.26% 453.52K
2026-07-10 $0.63 $0.61 -4.04% 569.31K
2026-07-09 $0.64 $0.64 0.00% 286.54K
2026-07-08 $0.66 $0.63 -5.08% 435.7K
2026-07-07 $0.70 $0.66 -5.86% 438.22K
2026-07-06 $0.73 $0.69 -4.94% 474.4K
2026-07-02 $0.75 $0.72 -4.23% 280.9K
2026-07-01 $0.74 $0.73 -1.45% 365.61K
2026-06-30 $0.66 $0.75 13.90% 879.21K
2026-06-29 $0.66 $0.65 -1.06% 335.73K
2026-06-26 $0.65 $0.68 3.99% 685.2K
2026-06-25 $0.69 $0.64 -6.95% 919.67K
2026-06-24 $0.69 $0.69 0.84% 460.35K
2026-06-23 $0.74 $0.69 -6.80% 395.3K
2026-06-22 $0.74 $0.71 -4.04% 466.5K
2026-06-18 $0.71 $0.76 6.84% 916.6K
2026-06-17 $0.73 $0.72 -1.86% 628.43K
2026-06-16 $0.77 $0.72 -5.97% 649.84K
2026-06-15 $0.79 $0.78 -1.77% 555.76K
2026-06-12 $0.76 $0.76 -0.64% 479.68K
2026-06-11 $0.79 $0.76 -4.03% 538.93K
2026-06-10 $0.78 $0.76 -2.71% 611.85K
2026-06-09 $0.81 $0.79 -2.89% 1.18M
2026-06-08 $0.86 $0.81 -5.58% 586.81K
2026-06-05 $0.91 $0.84 -7.36% 689.83K
2026-06-04 $0.89 $0.91 1.74% 614.9K
2026-06-03 $0.89 $0.89 0.06% 1.66M
2026-06-02 $0.88 $0.88 -0.45% 511.24K
2026-06-01 $0.89 $0.88 -0.35% 385.34K
2026-05-29 $0.91 $0.88 -4.20% 446.54K
2026-05-28 $0.88 $0.90 1.97% 558.68K
2026-05-27 $0.89 $0.88 -1.35% 495.65K
2026-05-26 $0.89 $0.89 0.39% 398.87K
2026-05-22 $0.91 $0.88 -3.39% 595.31K
2026-05-21 $0.90 $0.92 2.83% 287.04K
2026-05-20 $0.90 $0.92 1.52% 430.6K
2026-05-19 $0.96 $0.90 -5.85% 447.4K
2026-05-18 $0.95 $0.96 0.98% 651.52K
2026-05-15 $1.01 $0.97 -4.46% 665.31K
2026-05-14 $1.09 $1.04 -4.59% 1.49M
2026-05-13 $0.93 $1.01 8.60% 1.62M
2026-05-12 $0.92 $0.91 -1.01% 855.2K
2026-05-11 $0.90 $0.89 -0.92% 1.31M
2026-05-08 $0.91 $0.89 -2.19% 377.2K
2026-05-07 $0.89 $0.87 -2.40% 1M
2026-05-06 $0.83 $0.86 3.01% 486.42K
2026-05-05 $0.86 $0.83 -3.53% 411.41K
2026-05-04 $0.89 $0.84 -5.37% 857.03K
2026-05-01 $0.87 $0.88 1.52% 674K
2026-04-30 $0.87 $0.86 -1.44% 446.7K
2026-04-29 $0.89 $0.86 -2.82% 522.81K
2026-04-28 $0.89 $0.87 -2.57% 739.54K
2026-04-27 $0.93 $0.88 -5.12% 739.7K
2026-04-24 $0.90 $0.90 0.50% 694.9K
2026-04-23 $0.93 $0.89 -3.55% 728.1K
2026-04-22 $0.89 $0.93 4.57% 1.08M
2026-04-21 $0.92 $0.85 -7.61% 1.77M
2026-04-20 $0.93 $0.92 -1.53% 2.25M
2026-04-17 $0.90 $0.92 2.22% 7.61M
2026-04-16 $0.87 $0.81 -6.90% 1.95M
2026-04-15 $0.90 $0.89 -1.63% 9.14M
2026-04-14 $1.20 $1.20 0.00% 914.94K
2026-04-13 $1.14 $1.20 5.26% 358.5K
2026-04-10 $1.19 $1.15 -3.36% 247.85K
2026-04-09 $1.19 $1.18 -0.84% 191.9K
2026-04-08 $1.19 $1.19 0.00% 318.94K
2026-04-07 $1.19 $1.17 -1.68% 215.2K
2026-04-06 $1.18 $1.20 1.69% 317K
2026-04-02 $1.19 $1.18 -0.84% 309.82K
2026-04-01 $1.22 $1.22 0.00% 267.3K
2026-03-31 $1.15 $1.22 6.09% 491.8K
2026-03-30 $1.18 $1.12 -5.08% 327.1K
2026-03-27 $1.12 $1.14 1.79% 516.9K
2026-03-26 $1.12 $1.09 -2.68% 323.3K
2026-03-25 $1.13 $1.16 2.65% 336.63K
2026-03-24 $1.12 $1.12 0.00% 385.6K
2026-03-23 $1.17 $1.15 -1.71% 406.4K
2026-03-20 $1.26 $1.15 -8.73% 697.5K
2026-03-19 $1.23 $1.25 1.63% 556.43K
2026-03-18 $1.28 $1.26 -1.56% 622.1K
2026-03-17 $1.24 $1.30 4.84% 929K
2026-03-16 $1.33 $1.27 -4.51% 619.5K
2026-03-13 $1.38 $1.36 -1.45% 1.29M
2026-03-12 $1.38 $1.47 6.52% 2.33M
2026-03-11 $1.36 $1.36 0.00% 2.24M
2026-03-10 $1.60 $1.35 -15.62% 32.89M
2026-03-09 $1.39 $1.48 6.47% 429.01K