Stockscreener 앱 받기
1.20
0.00%
0.00
시장 영업 전:
.89
-0.31
-25.83%
Heartbeam Inc 주식 (BEAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-14 | $1.26 | $1.18 | $0.08 | 803,525.0 | +0.00% |
| 2026-04-13 | $1.22 | $1.12 | $0.095 | 356,277.0 | +4.35% |
| 2026-04-10 | $1.21 | $1.15 | $0.06 | 244,332.0 | -2.54% |
| 2026-04-09 | $1.21 | $1.16 | $0.0499 | 190,367.0 | -0.84% |
| 2026-04-08 | $1.23 | $1.18 | $0.05 | 299,619.0 | +1.71% |
| 2026-04-07 | $1.20 | $1.15 | $0.0495 | 202,853.0 | -2.50% |
| 2026-04-06 | $1.24 | $1.17 | $0.07 | 299,849.0 | +1.69% |
| 2026-04-02 | $1.23 | $1.16 | $0.07 | 306,296.0 | -3.28% |
| 2026-04-01 | $1.24 | $1.20 | $0.045 | 264,541.0 | +0.00% |
| 2026-03-31 | $1.25 | $1.14 | $0.1115 | 475,504.0 | +8.93% |
| 2026-03-30 | $1.18 | $1.11 | $0.07 | 320,333.0 | -1.75% |
| 2026-03-27 | $1.18 | $1.10 | $0.08 | 512,707.0 | +4.59% |
| 2026-03-26 | $1.16 | $1.09 | $0.07 | 319,944.0 | -5.63% |
| 2026-03-25 | $1.19 | $1.12 | $0.0671 | 322,795.0 | +3.12% |
| 2026-03-24 | $1.15 | $1.09 | $0.06 | 377,705.0 | -2.61% |
| 2026-03-23 | $1.17 | $1.12 | $0.0499 | 399,011.0 | +0.00% |
| 2026-03-20 | $1.26 | $1.12 | $0.14 | 690,952.0 | -8.00% |
| 2026-03-19 | $1.29 | $1.21 | $0.0796 | 545,598.0 | -0.79% |
| 2026-03-18 | $1.28 | $1.22 | $0.065 | 603,993.0 | -3.08% |
| 2026-03-17 | $1.31 | $1.22 | $0.09 | 910,380.0 | +2.36% |
Heartbeam Inc 주식 (BEAT) 연도별 가격 이력
이 심층 분석에서는 Heartbeam Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BEAT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Heartbeam Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Heartbeam Inc 주식 (BEAT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $1.26 | $1.12 | $0.14 | 3,771,184.0 | -1.64% |
| 2026-03 | $1.78 | $1.09 | $0.689 | 49,601,047.0 | -19.21% |
| 2026-02 | $1.58 | $1.22 | $0.3561 | 8,450,469.0 | +4.14% |
| 2026-01 | $2.88 | $1.41 | $1.47 | 23,243,039.0 | -39.58% |
Heartbeam Inc 주식 (BEAT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.00 | $0.6489 | $3.35 | 651,781,128.0 | +194.81% |
| 2025-11 | $1.85 | $0.54 | $1.31 | 116,080,392.0 | -58.38% |
| 2025-10 | $2.02 | $1.53 | $0.495 | 2,059,456.0 | +12.12% |
| 2025-09 | $1.77 | $1.27 | $0.503 | 2,073,001.0 | +22.22% |
| 2025-08 | $1.41 | $0.9101 | $0.4999 | 2,570,696.0 | +19.47% |
| 2025-07 | $1.37 | $1.12 | $0.25 | 1,225,041.0 | -9.60% |
| 2025-06 | $1.90 | $1.20 | $0.70 | 3,542,040.0 | -26.47% |
| 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% |
Heartbeam Inc 주식 (BEAT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.48%
1.81%
자본화:
|
볼륨(24시간):