1.80
price down icon0.55%   -0.01
pre-market  プレマーケット:  1.80  
loading

Heartbeam Inc (BEAT) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-06-03 $1.85 $1.70 $0.15 82,476.0 -0.55%
2025-06-02 $1.90 $1.67 $0.23 221,743.0 +6.47%
2025-05-30 $1.70 $1.56 $0.14 214,152.0 +10.39%
2025-05-29 $1.68 $1.50 $0.1784 107,810.0 -3.75%
2025-05-28 $1.64 $1.57 $0.07 26,897.0 -0.62%
2025-05-27 $1.67 $1.59 $0.0754 81,130.0 -3.01%
2025-05-23 $1.70 $1.57 $0.1299 74,569.0 +4.73%
2025-05-22 $1.64 $1.56 $0.0767 43,861.0 +0.32%
2025-05-21 $1.70 $1.55 $0.1491 65,031.0 -4.82%
2025-05-20 $1.70 $1.60 $0.10 39,267.0 +1.84%
2025-05-19 $1.65 $1.52 $0.13 39,781.0 +5.16%
2025-05-16 $1.62 $1.55 $0.07 95,171.0 -1.52%
2025-05-15 $1.67 $1.52 $0.154 63,063.0 -1.63%
2025-05-14 $1.76 $1.55 $0.21 86,091.0 -6.43%
2025-05-13 $1.75 $1.65 $0.10 81,659.0 -0.58%
2025-05-12 $1.83 $1.72 $0.1088 52,531.0 -2.82%
2025-05-09 $1.85 $1.75 $0.0978 32,725.0 -2.21%
2025-05-08 $1.87 $1.81 $0.06 11,001.0 -3.65%
2025-05-07 $1.90 $1.78 $0.122 30,171.0 +2.10%
2025-05-06 $1.91 $1.80 $0.11 40,656.0 +0.00%

Heartbeam Inc (BEAT) 株の年ごとの株価履歴

この詳細な分析では、Heartbeam Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はBEAT株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Heartbeam Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のHeartbeam Inc (BEAT) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-06 $1.90 $1.67 $0.23 386,695.0 +5.88%
2025-05 $1.91 $1.50 $0.41 1,294,189.0 -2.86%
2025-04 $2.19 $1.45 $0.7442 1,553,531.0 -12.94%
2025-03 $2.25 $1.81 $0.4393 1,163,326.0 -0.50%
2025-02 $2.52 $1.92 $0.605 1,955,519.0 -15.83%
2025-01 $2.44 $2.00 $0.44 2,326,088.0 +4.35%

2024年のHeartbeam Inc (BEAT) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $3.48 $2.16 $1.32 5,605,095.0 -29.41%
2024-11 $3.24 $2.22 $1.02 2,285,393.0 +26.45%
2024-10 $2.73 $2.06 $0.67 1,910,600.0 +4.31%
2024-09 $2.70 $2.00 $0.70 1,581,276.0 -1.28%
2024-08 $2.64 $2.08 $0.5599 967,045.0 -9.96%
2024-07 $3.23 $2.35 $0.88 2,311,458.0 +1.56%
2024-06 $2.86 $2.02 $0.8399 1,912,686.0 -7.55%
2024-05 $3.39 $1.90 $1.49 3,179,064.0 +38.31%
2024-04 $2.25 $1.70 $0.55 1,335,313.0 -7.80%
2024-03 $2.70 $1.43 $1.27 5,341,506.0 +50.34%
2024-02 $1.92 $1.35 $0.5743 1,075,739.0 -22.46%
2024-01 $2.62 $1.44 $1.18 2,652,007.0 -20.43%

2023年のHeartbeam Inc (BEAT) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $2.78 $1.06 $1.72 11,515,832.0 +62.07%
2023-11 $1.47 $1.19 $0.28 1,231,706.0 +16.94%
2023-10 $2.16 $1.11 $1.05 1,202,195.0 -42.33%
2023-09 $2.54 $1.90 $0.6425 1,171,039.0 +2.87%
2023-08 $3.13 $1.88 $1.25 908,575.0 -31.25%
2023-07 $3.74 $2.35 $1.39 3,554,777.0 +26.14%
2023-06 $2.99 $2.16 $0.83 3,783,535.0 +2.55%
2023-05 $3.08 $1.88 $1.21 13,203,141.0 +3.98%
2023-04 $2.98 $1.82 $1.16 1,637,913.0 -0.44%
2023-03 $3.46 $2.02 $1.44 1,283,095.0 -34.58%
2023-02 $4.02 $3.30 $0.7227 1,046,460.0 -10.34%
2023-01 $5.06 $3.68 $1.37 1,571,700.0 -20.70%
health_information_services PHR
$25.78
price up icon 3.49%
$11.46
price up icon 4.18%
$23.06
price up icon 0.87%
$22.97
price up icon 0.61%
$23.65
price down icon 1.17%
health_information_services WAY
$39.78
price up icon 0.03%
大文字化:     |  ボリューム (24 時間):