HeartBeam, Inc. BEAT
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$0,4350+0,02 (+%3,82)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,44 | +%3,82 | $0,43 | $0,45 | $0,42 | 803,60K |
| 2026-10-01 | $0,42 | +%14,17 | $0,37 | $0,45 | $0,37 | 1,79M |
| 2026-09-30 | $0,37 | -%0,27 | $0,37 | $0,38 | $0,36 | 153,40K |
| 2026-09-29 | $0,37 | -%1,34 | $0,38 | $0,38 | $0,36 | 286,60K |
| 2026-09-28 | $0,37 | +%3,61 | $0,36 | $0,38 | $0,36 | 484,50K |
| 2026-09-25 | $0,36 | -%5,01 | $0,38 | $0,38 | $0,35 | 682,40K |
| 2026-09-24 | $0,38 | -%2,57 | $0,39 | $0,40 | $0,36 | 681,10K |
| 2026-09-23 | $0,39 | -%10,37 | $0,42 | $0,43 | $0,39 | 597,60K |
| 2026-09-22 | $0,43 | +%0,70 | $0,44 | $0,45 | $0,43 | 522,70K |
| 2026-09-21 | $0,43 | +%6,95 | $0,40 | $0,43 | $0,40 | 357,50K |
| 2026-09-18 | $0,40 | -%4,05 | $0,43 | $0,43 | $0,40 | 288,00K |
| 2026-09-17 | $0,42 | +%2,69 | $0,41 | $0,42 | $0,41 | 136,90K |
| 2026-09-16 | $0,41 | -%3,76 | $0,41 | $0,42 | $0,40 | 316,70K |
| 2026-09-15 | $0,43 | +%4,68 | $0,41 | $0,44 | $0,40 | 1,02M |
| 2026-09-14 | $0,41 | %0,00 | $0,40 | $0,42 | $0,40 | 236,30K |
| 2026-09-11 | $0,41 | -%0,98 | $0,42 | $0,42 | $0,39 | 274,50K |
| 2026-09-10 | $0,41 | -%2,15 | $0,41 | $0,43 | $0,41 | 245,80K |
| 2026-09-09 | $0,42 | -%5,84 | $0,44 | $0,46 | $0,42 | 347,30K |
| 2026-09-08 | $0,44 | +%4,22 | $0,44 | $0,45 | $0,43 | 269,10K |
| 2026-09-04 | $0,43 | +%1,67 | $0,42 | $0,43 | $0,40 | 491,50K |
| 2026-09-03 | $0,42 | -%6,67 | $0,45 | $0,46 | $0,42 | 560,80K |
| 2026-09-02 | $0,45 | -%1,10 | $0,45 | $0,47 | $0,45 | 408,00K |
| 2026-09-01 | $0,46 | -%3,19 | $0,46 | $0,47 | $0,45 | 316,40K |
| 2026-08-31 | $0,47 | +%0,64 | $0,47 | $0,48 | $0,46 | 176,50K |
| 2026-08-28 | $0,47 | -%3,91 | $0,48 | $0,49 | $0,46 | 374,90K |
| 2026-08-27 | $0,49 | +%1,04 | $0,50 | $0,50 | $0,47 | 353,60K |
| 2026-08-26 | $0,48 | -%4,37 | $0,49 | $0,51 | $0,47 | 216,80K |
| 2026-08-25 | $0,50 | +%4,14 | $0,48 | $0,52 | $0,48 | 392,30K |
| 2026-08-24 | $0,48 | -%2,03 | $0,49 | $0,50 | $0,48 | 174,40K |
| 2026-08-21 | $0,49 | +%3,14 | $0,47 | $0,50 | $0,47 | 201,90K |
| 2026-08-20 | $0,48 | -%1,04 | $0,48 | $0,48 | $0,47 | 292,20K |
| 2026-08-19 | $0,48 | +%0,63 | $0,49 | $0,50 | $0,48 | 295,00K |
| 2026-08-18 | $0,48 | -%4,00 | $0,50 | $0,50 | $0,48 | 412,30K |
| 2026-08-17 | $0,50 | +%0,20 | $0,51 | $0,51 | $0,49 | 450,50K |
| 2026-08-14 | $0,50 | -%15,42 | $0,56 | $0,58 | $0,49 | 1,16M |
| 2026-08-13 | $0,59 | +%3,15 | $0,59 | $0,62 | $0,56 | 879,30K |
| 2026-08-12 | $0,57 | -%2,56 | $0,59 | $0,59 | $0,56 | 366,40K |
| 2026-08-11 | $0,59 | +%6,92 | $0,55 | $0,63 | $0,55 | 898,90K |
| 2026-08-10 | $0,55 | +%4,77 | $0,53 | $0,55 | $0,51 | 668,40K |
| 2026-08-07 | $0,52 | +%2,75 | $0,51 | $0,54 | $0,50 | 461,90K |
| 2026-08-06 | $0,51 | +%2,20 | $0,51 | $0,51 | $0,50 | 296,00K |
| 2026-08-05 | $0,50 | +%0,40 | $0,50 | $0,51 | $0,49 | 387,10K |
| 2026-08-04 | $0,50 | +%1,02 | $0,50 | $0,51 | $0,49 | 488,90K |
| 2026-08-03 | $0,49 | -%1,80 | $0,51 | $0,52 | $0,48 | 525,30K |
| 2026-07-31 | $0,50 | -%3,09 | $0,52 | $0,52 | $0,49 | 364,90K |
| 2026-07-30 | $0,52 | +%1,77 | $0,50 | $0,52 | $0,50 | 163,60K |
| 2026-07-29 | $0,51 | -%3,61 | $0,53 | $0,54 | $0,50 | 248,70K |
| 2026-07-28 | $0,53 | +%0,38 | $0,52 | $0,54 | $0,50 | 371,70K |
| 2026-07-27 | $0,52 | +%2,54 | $0,51 | $0,54 | $0,50 | 158,00K |
| 2026-07-24 | $0,51 | -%4,30 | $0,54 | $0,54 | $0,50 | 420,40K |
| 2026-07-23 | $0,54 | -%3,95 | $0,54 | $0,56 | $0,52 | 475,80K |
| 2026-07-22 | $0,56 | -%5,91 | $0,60 | $0,60 | $0,54 | 399,00K |
| 2026-07-21 | $0,59 | +%4,23 | $0,59 | $0,62 | $0,56 | 366,90K |
| 2026-07-20 | $0,57 | +%1,61 | $0,57 | $0,58 | $0,54 | 298,70K |
| 2026-07-17 | $0,56 | -%2,78 | $0,57 | $0,57 | $0,54 | 426,20K |
| 2026-07-16 | $0,57 | -%12,88 | $0,67 | $0,67 | $0,57 | 1,10M |
| 2026-07-15 | $0,66 | +%17,65 | $0,56 | $0,70 | $0,55 | 2,32M |
| 2026-07-14 | $0,56 | -%2,94 | $0,57 | $0,57 | $0,51 | 11,64M |
| 2026-07-13 | $0,58 | -%4,46 | $0,61 | $0,62 | $0,56 | 453,50K |
| 2026-07-10 | $0,61 | -%5,47 | $0,63 | $0,63 | $0,59 | 569,20K |
| 2026-07-09 | $0,64 | +%2,24 | $0,64 | $0,65 | $0,62 | 286,50K |
| 2026-07-08 | $0,63 | -%5,01 | $0,66 | $0,66 | $0,60 | 435,50K |
| 2026-07-07 | $0,66 | -%4,63 | $0,70 | $0,70 | $0,64 | 438,20K |
| 2026-07-06 | $0,69 | -%4,03 | $0,73 | $0,73 | $0,67 | 474,40K |
| 2026-07-02 | $0,72 | -%1,23 | $0,75 | $0,76 | $0,70 | 274,60K |
| 2026-07-01 | $0,73 | -%2,80 | $0,74 | $0,77 | $0,73 | 365,60K |
| 2026-06-30 | $0,75 | +%14,85 | $0,66 | $0,76 | $0,65 | 879,20K |
| 2026-06-29 | $0,65 | -%3,26 | $0,66 | $0,68 | $0,64 | 335,70K |
| 2026-06-26 | $0,68 | +%5,47 | $0,65 | $0,69 | $0,63 | 685,20K |
| 2026-06-25 | $0,64 | -%7,65 | $0,69 | $0,73 | $0,61 | 914,80K |
| 2026-06-24 | $0,69 | +%1,02 | $0,69 | $0,71 | $0,68 | 460,30K |
| 2026-06-23 | $0,69 | -%3,38 | $0,74 | $0,75 | $0,68 | 395,30K |
| 2026-06-22 | $0,71 | -%6,58 | $0,74 | $0,76 | $0,71 | 466,50K |
| 2026-06-18 | $0,76 | +%6,15 | $0,71 | $0,81 | $0,71 | 916,30K |
| 2026-06-17 | $0,72 | -%1,10 | $0,73 | $0,75 | $0,70 | 628,40K |
| 2026-06-16 | $0,72 | -%6,58 | $0,77 | $0,80 | $0,72 | 649,80K |
| 2026-06-15 | $0,77 | +%2,24 | $0,79 | $0,81 | $0,77 | 554,30K |
| 2026-06-12 | $0,76 | %0,00 | $0,76 | $0,79 | $0,74 | 478,70K |
| 2026-06-11 | $0,76 | -%0,79 | $0,79 | $0,79 | $0,74 | 538,90K |
| 2026-06-10 | $0,76 | -%2,92 | $0,79 | $0,80 | $0,76 | 611,80K |
| 2026-06-09 | $0,79 | -%2,84 | $0,81 | $0,83 | $0,75 | 1,18M |
| 2026-06-08 | $0,81 | -%3,46 | $0,86 | $0,86 | $0,81 | 586,80K |
| 2026-06-05 | $0,84 | -%7,40 | $0,91 | $0,91 | $0,82 | 689,80K |
| 2026-06-04 | $0,91 | +%1,68 | $0,89 | $0,94 | $0,88 | 614,90K |
| 2026-06-03 | $0,89 | +%1,71 | $0,89 | $0,93 | $0,87 | 1,66M |
| 2026-06-02 | $0,88 | -%0,90 | $0,88 | $0,90 | $0,86 | 511,20K |
| 2026-06-01 | $0,88 | +%1,03 | $0,89 | $0,90 | $0,87 | 385,30K |
| 2026-05-29 | $0,88 | -%2,45 | $0,91 | $0,92 | $0,88 | 443,10K |
| 2026-05-28 | $0,90 | +%2,51 | $0,88 | $0,91 | $0,88 | 553,80K |
| 2026-05-27 | $0,88 | -%2,02 | $0,89 | $0,90 | $0,86 | 495,50K |