Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Heartbeam (BEAT.US) Share Price

Price $1.19 on 03-04-2026 at 22:47:26
Change $-0.03 -2.54%
Buy $1.20
Sell $1.18
Last Trade: -
Day's Volume: 16,889
Last Close: $1.18
Open: $1.18
ISIN: US42238H1086
Day's Range $1.18 - $1.22
52wk Range: $0.5401 - $3.99
Market Capitalisation: $48.89m
VWAP: $1.194266
Shares in Issue: 41.09m

Heartbeam (BEAT.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Heartbeam trades

Heartbeam (BEAT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 1.18 1.22 1.18 1.18 16,889
2nd Apr 2026 (Thu) 1.18 1.22 1.18 1.18 16,889
1st Apr 2026 (Wed) 1.235 1.24 1.20 1.22 14,978
31st Mar 2026 (Tue) 1.16 1.245 1.16 1.22 17,891
30th Mar 2026 (Mon) 1.145 1.16 1.11 1.12 15,012
27th Mar 2026 (Fri) 1.11 1.17 1.11 1.14 14,683
26th Mar 2026 (Thu) 1.135 1.16 1.09 1.09 26,929
25th Mar 2026 (Wed) 1.185 1.19 1.15 1.155 23,624
24th Mar 2026 (Tue) 1.14 1.15 1.09 1.12 32,231
23rd Mar 2026 (Mon) 1.155 1.16 1.125 1.15 10,764
20th Mar 2026 (Fri) 1.25 1.25 1.13 1.15 36,603
19th Mar 2026 (Thu) 1.22 1.29 1.22 1.25 22,959
18th Mar 2026 (Wed) 1.27 1.28 1.22 1.26 51,324
17th Mar 2026 (Tue) 1.23 1.31 1.22 1.30 93,453
16th Mar 2026 (Mon) 1.33 1.33 1.27 1.27 25,351
13th Mar 2026 (Fri) 1.37 1.42 1.33 1.36 100,688
12th Mar 2026 (Thu) 1.37 1.51 1.36 1.47 160,971
11th Mar 2026 (Wed) 1.36 1.445 1.325 1.36 211,830
10th Mar 2026 (Tue) 1.60 1.65 1.345 1.35 5,291,613
9th Mar 2026 (Mon) 1.40 1.48 1.37 1.48 16,445
6th Mar 2026 (Fri) 1.40 1.43 1.37 1.40 27,064
5th Mar 2026 (Thu) 1.58 1.58 1.39 1.40 91,709
See more Heartbeam price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered