Stockscreener 앱 받기
1.36
2.86%
-0.04
시간 외 거래:
1.36
Heartbeam Inc 주식 (BEAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-27 | $1.38 | $1.30 | $0.08 | 233,921.0 | -2.86% |
| 2025-06-26 | $1.46 | $1.37 | $0.0885 | 90,503.0 | -1.41% |
| 2025-06-25 | $1.48 | $1.40 | $0.079 | 108,543.0 | -4.05% |
| 2025-06-24 | $1.52 | $1.46 | $0.0599 | 205,955.0 | +0.68% |
| 2025-06-23 | $1.57 | $1.46 | $0.11 | 149,357.0 | -3.29% |
| 2025-06-20 | $1.62 | $1.46 | $0.16 | 421,391.0 | -3.80% |
| 2025-06-18 | $1.60 | $1.51 | $0.09 | 110,240.0 | +1.94% |
| 2025-06-17 | $1.70 | $1.52 | $0.18 | 154,752.0 | -9.36% |
| 2025-06-16 | $1.76 | $1.58 | $0.1818 | 663,122.0 | +13.25% |
| 2025-06-13 | $1.58 | $1.49 | $0.09 | 102,036.0 | -1.31% |
| 2025-06-12 | $1.60 | $1.50 | $0.10 | 60,033.0 | -1.92% |
| 2025-06-11 | $1.62 | $1.48 | $0.1399 | 244,979.0 | -2.50% |
| 2025-06-10 | $1.62 | $1.57 | $0.05 | 49,437.0 | +0.63% |
| 2025-06-09 | $1.70 | $1.58 | $0.1224 | 102,261.0 | -3.64% |
| 2025-06-06 | $1.70 | $1.57 | $0.1286 | 119,833.0 | +0.61% |
| 2025-06-05 | $1.74 | $1.61 | $0.13 | 191,644.0 | -2.38% |
| 2025-06-04 | $1.80 | $1.64 | $0.16 | 87,299.0 | -6.67% |
| 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% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $1.90 | $1.30 | $0.60 | 3,633,446.0 | -20.00% |
| 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% |
Heartbeam Inc 주식 (BEAT) 가격 이력 2023
| 월 | 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% |
0.59%
0.35%
자본화:
|
볼륨(24시간):