Stockscreener 앱 받기
1.15
4.55%
0.05
시간 외 거래:
1.13
-0.02
-1.74%
Heartbeam Inc 주식 (BEAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-26 | $1.16 | $1.11 | $0.05 | 36,829.0 | +4.55% |
| 2025-08-25 | $1.15 | $1.09 | $0.0632 | 36,132.0 | +0.00% |
| 2025-08-22 | $1.14 | $1.08 | $0.06 | 28,296.0 | +1.85% |
| 2025-08-21 | $1.17 | $1.08 | $0.09 | 61,207.0 | -4.42% |
| 2025-08-20 | $1.16 | $1.08 | $0.0799 | 32,544.0 | +2.73% |
| 2025-08-19 | $1.21 | $1.09 | $0.12 | 93,472.0 | -7.56% |
| 2025-08-18 | $1.30 | $1.03 | $0.2667 | 195,975.0 | +15.53% |
| 2025-08-15 | $1.18 | $1.03 | $0.1478 | 79,287.0 | -7.21% |
| 2025-08-14 | $1.20 | $1.06 | $0.14 | 148,758.0 | -7.50% |
| 2025-08-13 | $1.32 | $1.16 | $0.16 | 300,678.0 | +0.00% |
| 2025-08-12 | $1.31 | $0.94 | $0.37 | 389,421.0 | +27.38% |
| 2025-08-11 | $1.04 | $0.9325 | $0.1075 | 90,446.0 | -3.87% |
| 2025-08-08 | $0.98 | $0.93 | $0.05 | 90,674.0 | +4.68% |
| 2025-08-07 | $1.00 | $0.9101 | $0.0899 | 135,939.0 | -1.42% |
| 2025-08-06 | $1.02 | $0.9451 | $0.0749 | 98,979.0 | -4.74% |
| 2025-08-05 | $1.05 | $0.97 | $0.08 | 118,787.0 | -0.30% |
| 2025-08-04 | $1.07 | $0.99 | $0.08 | 171,400.0 | -1.96% |
| 2025-08-01 | $1.13 | $1.00 | $0.13 | 151,419.0 | -9.73% |
| 2025-07-31 | $1.19 | $1.12 | $0.0679 | 55,002.0 | -2.59% |
| 2025-07-30 | $1.24 | $1.15 | $0.09 | 56,523.0 | -3.49% |
| 2025-07-29 | $1.28 | $1.20 | $0.0801 | 42,419.0 | -6.09% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $1.32 | $0.9101 | $0.4099 | 2,297,072.0 | +1.77% |
| 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% |
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% |
0.62%
0.05%
자본화:
|
볼륨(24시간):