1.69
price down icon7.65%   -0.14
after-market 시간 외 거래: 1.77 0.08 +4.73%
loading

Heartbeam Inc 주식 (BEAT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-04 $1.78 $1.62 $0.155 248,854.0 -7.65%
2025-04-03 $1.98 $1.80 $0.18 94,617.0 -6.63%
2025-04-02 $2.05 $1.94 $0.1099 49,825.0 -2.00%
2025-04-01 $2.04 $1.95 $0.09 60,953.0 -0.50%
2025-03-31 $2.02 $1.85 $0.165 42,529.0 +3.08%
2025-03-28 $1.99 $1.95 $0.04 30,600.0 -2.99%
2025-03-27 $2.03 $1.91 $0.12 49,136.0 +3.61%
2025-03-26 $2.03 $1.91 $0.1189 37,741.0 +1.04%
2025-03-25 $2.06 $1.91 $0.1499 56,986.0 -3.03%
2025-03-24 $2.02 $1.97 $0.052 43,807.0 +0.00%
2025-03-21 $1.99 $1.81 $0.18 82,398.0 +1.28%
2025-03-20 $2.05 $1.94 $0.11 75,549.0 -2.49%
2025-03-19 $2.06 $2.00 $0.055 59,890.0 -3.61%
2025-03-18 $2.14 $2.03 $0.11 30,365.0 -1.42%
2025-03-17 $2.18 $2.01 $0.17 59,621.0 +2.93%
2025-03-14 $2.08 $2.00 $0.0772 84,169.0 +1.49%
2025-03-13 $2.09 $2.01 $0.0832 26,572.0 -2.88%
2025-03-12 $2.13 $2.04 $0.086 61,411.0 -0.48%
2025-03-11 $2.15 $2.04 $0.1093 55,084.0 +2.96%
2025-03-10 $2.24 $2.01 $0.2285 136,033.0 -7.31%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $2.05 $1.62 $0.425 703,103.0 -15.92%
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

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%

Heartbeam Inc 주식 (BEAT) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
$9.55
price down icon 2.35%
$4.12
price down icon 3.96%
$19.44
price down icon 0.51%
$21.97
price down icon 1.21%
$17.15
price down icon 3.54%
health_information_services WAY
$34.93
price down icon 5.53%
자본화:     |  볼륨(24시간):