Stockscreener 앱 받기
2.39
4.37%
0.10
시간 외 거래:
2.39
Heartbeam Inc 주식 (BEAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $2.50 | $2.29 | $0.215 | 46,359.0 | +4.37% |
| 2024-11-15 | $2.39 | $2.22 | $0.17 | 64,870.0 | +0.88% |
| 2024-11-14 | $2.36 | $2.22 | $0.14 | 54,757.0 | -1.30% |
| 2024-11-13 | $2.37 | $2.23 | $0.1416 | 79,117.0 | -2.54% |
| 2024-11-12 | $2.54 | $2.30 | $0.2386 | 129,698.0 | -2.07% |
| 2024-11-11 | $2.61 | $2.39 | $0.22 | 124,003.0 | -6.23% |
| 2024-11-08 | $2.59 | $2.35 | $0.24 | 202,977.0 | +10.30% |
| 2024-11-07 | $2.60 | $2.33 | $0.2691 | 95,515.0 | -7.17% |
| 2024-11-06 | $2.61 | $2.47 | $0.14 | 54,221.0 | +2.87% |
| 2024-11-05 | $2.49 | $2.43 | $0.0623 | 40,844.0 | +0.41% |
| 2024-11-04 | $2.65 | $2.41 | $0.2378 | 44,820.0 | -2.41% |
| 2024-11-01 | $2.55 | $2.45 | $0.10 | 47,940.0 | +2.89% |
| 2024-10-31 | $2.69 | $2.38 | $0.31 | 71,550.0 | -10.37% |
| 2024-10-30 | $2.73 | $2.38 | $0.35 | 172,664.0 | +12.03% |
| 2024-10-29 | $2.48 | $2.40 | $0.08 | 23,773.0 | -1.23% |
| 2024-10-28 | $2.48 | $2.35 | $0.125 | 34,031.0 | +0.41% |
| 2024-10-25 | $2.50 | $2.25 | $0.25 | 151,370.0 | +5.65% |
| 2024-10-24 | $2.32 | $2.15 | $0.17 | 108,470.0 | +6.48% |
| 2024-10-23 | $2.24 | $2.06 | $0.18 | 195,701.0 | -0.92% |
| 2024-10-22 | $2.30 | $2.10 | $0.2025 | 115,613.0 | -5.22% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.65 | $2.22 | $0.43 | 1,031,480.0 | -1.24% |
| 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% |
Heartbeam Inc 주식 (BEAT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.00 | $4.13 | $1.87 | 3,435,787.0 | +14.29% |
| 2022-11 | $5.15 | $3.04 | $2.11 | 8,135,001.0 | +28.23% |
| 2022-10 | $6.74 | $2.68 | $4.06 | 52,998,291.0 | -14.62% |
| 2022-09 | $4.72 | $1.12 | $3.60 | 193,515,164.0 | +204.69% |
| 2022-08 | $1.64 | $1.22 | $0.42 | 3,722,296.0 | -9.22% |
| 2022-07 | $1.64 | $1.17 | $0.47 | 1,423,860.0 | +9.30% |
| 2022-06 | $1.59 | $1.23 | $0.363 | 595,719.0 | -11.03% |
| 2022-05 | $1.70 | $1.20 | $0.50 | 1,417,515.0 | +5.84% |
| 2022-04 | $2.39 | $1.21 | $1.18 | 7,931,289.0 | -25.70% |
| 2022-03 | $2.00 | $1.44 | $0.56 | 889,587.0 | +5.37% |
| 2022-02 | $2.23 | $1.51 | $0.7221 | 1,395,459.0 | -19.35% |
| 2022-01 | $3.64 | $1.76 | $1.88 | 4,851,678.0 | +0.00% |
0.40%
0.23%
자본화:
|
볼륨(24시간):