Heartbeam, Inc. - Price History
Monthly price history for BEAT (Heartbeam, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $2.24 | $2.24 |
| April 2024 | $2.01 | $2.01 |
| March 2024 | $2.18 | $2.18 |
| February 2024 | $1.45 | $1.45 |
| January 2024 | $1.87 | $1.87 |
| December 2023 | $2.35 | $2.35 |
| November 2023 | $1.45 | $1.45 |
| October 2023 | $1.24 | $1.24 |
| September 2023 | $2.15 | $2.15 |
| August 2023 | $2.09 | $2.09 |
| July 2023 | $3.04 | $3.04 |
| June 2023 | $2.41 | $2.41 |
| May 2023 | $2.35 | $2.35 |
| April 2023 | $2.26 | $2.26 |
| March 2023 | $2.27 | $2.27 |
| February 2023 | $3.47 | $3.47 |
| January 2023 | $3.87 | $3.87 |
| December 2022 | $4.88 | $4.88 |
| November 2022 | $4.27 | $4.27 |
| October 2022 | $3.33 | $3.33 |
| September 2022 | $3.90 | $3.90 |
| August 2022 | $1.28 | $1.28 |
| July 2022 | $1.41 | $1.41 |
| June 2022 | $1.29 | $1.29 |
| May 2022 | $1.45 | $1.45 |
| April 2022 | $1.37 | $1.37 |
| March 2022 | $1.84 | $1.84 |
| February 2022 | $1.75 | $1.75 |
| January 2022 | $2.17 | $2.17 |
| December 2021 | $3.08 | $3.08 |
| November 2021 | $3.57 | $3.57 |
| October 2021 | $71.96 | $71.96 |
| September 2021 | $71.96 | $71.96 |
| August 2021 | $71.96 | $71.96 |
| July 2021 | $71.96 | $71.96 |
| June 2021 | $71.96 | $71.96 |
| May 2021 | $71.96 | $71.96 |
| April 2021 | $71.96 | $71.96 |
| March 2021 | $71.96 | $71.96 |
| February 2021 | $71.96 | $71.96 |
| January 2021 | $71.46 | $71.46 |
| December 2020 | $72.08 | $72.08 |
| November 2020 | $55.41 | $55.41 |
| October 2020 | $42.58 | $42.58 |
| September 2020 | $45.58 | $45.58 |
| August 2020 | $39.58 | $39.58 |
| July 2020 | $42.56 | $42.56 |
| June 2020 | $45.19 | $45.19 |
| May 2020 | $47.18 | $47.18 |
| April 2020 | $46.71 | $46.71 |
| March 2020 | $38.51 | $38.51 |
| February 2020 | $42.72 | $42.72 |
| January 2020 | $48.92 | $48.92 |
| December 2019 | $46.30 | $46.30 |
| November 2019 | $46.31 | $46.31 |
| October 2019 | $39.36 | $39.36 |
| September 2019 | $40.73 | $40.73 |
| August 2019 | $39.65 | $39.65 |
| July 2019 | $46.95 | $46.95 |
| June 2019 | $48.15 | $48.15 |
| May 2019 | $47.86 | $47.86 |
| April 2019 | $54.40 | $54.40 |
| March 2019 | $62.62 | $62.62 |
| February 2019 | $74.72 | $74.72 |
| January 2019 | $71.82 | $71.82 |
| December 2018 | $59.72 | $59.72 |
| November 2018 | $70.94 | $70.94 |
| October 2018 | $58.10 | $58.10 |
| September 2018 | $64.45 | $64.45 |
| August 2018 | $61.80 | $61.80 |
| July 2018 | $52.50 | $52.50 |
| June 2018 | $45 | $45 |
| May 2018 | $42.25 | $42.25 |
| April 2018 | $38.20 | $38.20 |
| March 2018 | $31.05 | $31.05 |
| February 2018 | $32.30 | $32.30 |
| January 2018 | $34.15 | $34.15 |
| December 2017 | $29.90 | $29.90 |
| November 2017 | $29 | $29 |
| October 2017 | $29.05 | $29.05 |
| September 2017 | $33 | $33 |
| August 2017 | $37.15 | $37.15 |
| July 2017 | $34.20 | $34.20 |
| June 2017 | $33.45 | $33.45 |
| May 2017 | $28.85 | $28.85 |
| April 2017 | $32.90 | $32.90 |
| March 2017 | $28.95 | $28.95 |
| February 2017 | $25.45 | $25.45 |
| January 2017 | $23.05 | $23.05 |
| December 2016 | $22.35 | $22.35 |
| November 2016 | $19.45 | $19.45 |
| October 2016 | $17.70 | $17.70 |
| September 2016 | $18.57 | $18.57 |
| August 2016 | $18.47 | $18.47 |
| July 2016 | $19.02 | $19.02 |
| June 2016 | $16.30 | $16.30 |
| May 2016 | $17.42 | $17.42 |
| April 2016 | $15.73 | $15.73 |
| March 2016 | $11.68 | $11.68 |
| February 2016 | $12.06 | $12.06 |
| January 2016 | $9.44 | $9.44 |
| December 2015 | $11.68 | $11.68 |
| November 2015 | $12.61 | $12.61 |
| October 2015 | $13.02 | $13.02 |
| September 2015 | $12.24 | $12.24 |
| August 2015 | $14.29 | $14.29 |
| July 2015 | $12.23 | $12.23 |
| June 2015 | $9.43 | $9.43 |
| May 2015 | $9.65 | $9.65 |
| April 2015 | $8.01 | $8.01 |
| March 2015 | $8.85 | $8.85 |
| February 2015 | $9.65 | $9.65 |
| January 2015 | $9.88 | $9.88 |
| December 2014 | $10.03 | $10.03 |
| November 2014 | $9.87 | $9.87 |
| October 2014 | $8.39 | $8.39 |
| September 2014 | $6.71 | $6.71 |
| August 2014 | $7.32 | $7.32 |
| July 2014 | $7.20 | $7.20 |
| June 2014 | $7.17 | $7.17 |
| May 2014 | $7.34 | $7.34 |
| April 2014 | $7.94 | $7.94 |
| March 2014 | $10.09 | $10.09 |
| February 2014 | $11.24 | $11.24 |
| January 2014 | $7.29 | $7.29 |
| December 2013 | $7.94 | $7.94 |
| November 2013 | $10.49 | $10.49 |
| October 2013 | $9.14 | $9.14 |
| September 2013 | $9.91 | $9.91 |
| August 2013 | $8.42 | $8.42 |
| July 2013 | $7.56 | $7.56 |
| June 2013 | $5.90 | $5.90 |
| May 2013 | $2.79 | $2.79 |
| April 2013 | $2.91 | $2.91 |
| March 2013 | $2.43 | $2.43 |
| February 2013 | $2.49 | $2.49 |
| January 2013 | $2.25 | $2.25 |
| December 2012 | $2.28 | $2.28 |
| November 2012 | $2.17 | $2.17 |
| October 2012 | $2.43 | $2.43 |
| September 2012 | $2.52 | $2.52 |
| August 2012 | $2.27 | $2.27 |
| July 2012 | $1.95 | $1.95 |
| June 2012 | $2.03 | $2.03 |
| May 2012 | $2.29 | $2.29 |
| April 2012 | $2.82 | $2.82 |
| March 2012 | $3.08 | $3.08 |
| February 2012 | $3.19 | $3.19 |
| January 2012 | $3.15 | $3.15 |
| December 2011 | $2.37 | $2.37 |
| November 2011 | $2.32 | $2.32 |
| October 2011 | $2.83 | $2.83 |
| September 2011 | $3 | $3 |
| August 2011 | $3.29 | $3.29 |
| July 2011 | $5.04 | $5.04 |
| June 2011 | $5.31 | $5.31 |
| May 2011 | $5.61 | $5.61 |
| April 2011 | $4.56 | $4.56 |
| March 2011 | $4.79 | $4.79 |
| February 2011 | $4.82 | $4.82 |
| January 2011 | $4.35 | $4.35 |
| December 2010 | $4.68 | $4.68 |
| November 2010 | $4.04 | $4.04 |
| October 2010 | $5.10 | $5.10 |
| September 2010 | $4.51 | $4.51 |
| August 2010 | $4.36 | $4.36 |
| July 2010 | $4.77 | $4.77 |
| June 2010 | $5.48 | $5.48 |
| May 2010 | $7.72 | $7.72 |
| April 2010 | $9.62 | $9.62 |
| March 2010 | $7.65 | $7.65 |
| February 2010 | $5.99 | $5.99 |
| January 2010 | $6.06 | $6.06 |
| December 2009 | $5.94 | $5.94 |
| November 2009 | $4.87 | $4.87 |
| October 2009 | $5.91 | $5.91 |
| September 2009 | $6.72 | $6.72 |
| August 2009 | $7.20 | $7.20 |
| July 2009 | $7.11 | $7.11 |
| June 2009 | $16.32 | $16.32 |
| May 2009 | $17.71 | $17.71 |
| April 2009 | $20.75 | $20.75 |
| March 2009 | $28.06 | $28.06 |
| February 2009 | $25 | $25 |
| January 2009 | $22.68 | $22.68 |
| December 2008 | $24.65 | $24.65 |
| November 2008 | $19.88 | $19.88 |
| October 2008 | $25.59 | $25.59 |
| September 2008 | $24.96 | $24.96 |
| August 2008 | $30.50 | $30.50 |
| July 2008 | $27.56 | $27.56 |
| June 2008 | $26.63 | $26.63 |
| May 2008 | $25.71 | $25.71 |
| April 2008 | $23.10 | $23.10 |
| March 2008 | $17.99 | $17.99 |
BEAT
Price: $2.24
52 week price:
Earnings Per Share: -0.72 USD
P/E Ratio: -1.74
Exchange: NCM
Sector: Healthcare
Industry: Health Information Services
Volume: 61300
Ebitda: 7.9 millionMarket Capitalization: 51.3 million