Close
Company Search
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 Inc (BEATW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.1325 0.1355 0.1325 0.1355 700
5th Feb 2026 (Thu) 0.1284 0.1284 0.128 0.127 0
4th Feb 2026 (Wed) 0.1552 0.1552 0.1552 0.16 700
3rd Feb 2026 (Tue) 0.1552 0.1552 0.1552 0.1552 200
2nd Feb 2026 (Mon) 0.1649 0.1649 0.158 0.158 0
30th Jan 2026 (Fri) 0.1649 0.1649 0.15 0.15 0
29th Jan 2026 (Thu) 0.1649 0.1749 0.1649 0.1749 0
28th Jan 2026 (Wed) 0.1649 0.172 0.1649 0.172 0
27th Jan 2026 (Tue) 0.1649 0.1649 0.1649 0.172 0
26th Jan 2026 (Mon) 0.1847 0.1866 0.1703 0.1866 600
23rd Jan 2026 (Fri) 0.2214 0.2214 0.1801 0.1801 0
22nd Jan 2026 (Thu) 0.2214 0.2214 0.18 0.18 0
21st Jan 2026 (Wed) 0.2214 0.2214 0.2214 0.20 0
20th Jan 2026 (Tue) 0.24 0.24 0.23 0.23 0
19th Jan 2026 (Mon) 0.24 0.288 0.24 0.29 1,465
16th Jan 2026 (Fri) 0.24 0.288 0.24 0.29 1,465
15th Jan 2026 (Thu) 0.23 0.24 0.23 0.24 0
14th Jan 2026 (Wed) 0.23 0.23 0.199 0.2501 2,107
13th Jan 2026 (Tue) 0.275 0.275 0.27 0.27 0
12th Jan 2026 (Mon) 0.275 0.275 0.27 0.27 0
9th Jan 2026 (Fri) 0.275 0.275 0.27 0.27 0
8th Jan 2026 (Thu) 0.275 0.275 0.27 0.27 54
7th Jan 2026 (Wed) 0.275 0.275 0.275 0.278 0
6th Jan 2026 (Tue) 0.329 0.33 0.2196 0.25 4,200
5th Jan 2026 (Mon) 0.3226 0.3226 0.3226 0.311 103
2nd Jan 2026 (Fri) 0.23 0.3174 0.23 0.3174 0
1st Jan 2026 (Thu) 0.23 0.32 0.23 0.32 2,344
31st Dec 2025 (Wed) 0.23 0.32 0.23 0.32 2,344
30th Dec 2025 (Tue) 0.2001 0.2525 0.2001 0.237 200
29th Dec 2025 (Mon) 0.31 0.31 0.239 0.239 200
26th Dec 2025 (Fri) 0.31 0.31 0.22 0.25 2,680
25th Dec 2025 (Thu) 0.3135 0.3135 0.271 0.271 1,680
24th Dec 2025 (Wed) 0.3135 0.3135 0.271 0.271 1,680
23rd Dec 2025 (Tue) 0.3135 0.32 0.3135 0.3175 1,605
22nd Dec 2025 (Mon) 0.38 0.38 0.38 0.35 0
19th Dec 2025 (Fri) 0.4725 0.4725 0.38 0.382 1,190
18th Dec 2025 (Thu) 0.45 0.45 0.33 0.355 910
17th Dec 2025 (Wed) 0.56 0.56 0.40 0.40 10,524
16th Dec 2025 (Tue) 0.36 0.4617 0.34 0.38 27,403
15th Dec 2025 (Mon) 0.285 0.3294 0.25 0.299 2,410
12th Dec 2025 (Fri) 0.32 0.324 0.20 0.2289 37,193
11th Dec 2025 (Thu) 0.205 0.357 0.205 0.3009 19,623
10th Dec 2025 (Wed) 0.16 0.2135 0.1388 0.217 13,126
9th Dec 2025 (Tue) 0.1275 0.1275 0.1275 0.1249 101
8th Dec 2025 (Mon) 0.081 0.1388 0.081 0.13 900
FTSE 100 Latest
Value10,369.75
Change60.53