Stockscreener 앱 받기
1.80
0.55%
-0.01
시장 영업 전:
1.80
Heartbeam Inc 주식 (BEAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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 | $1.67 | $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% |
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% |
3.49%
1.17%
자본화:
|
볼륨(24시간):