MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BEAT — Heartbeam, Inc. Common Stock
NasdaqHeartbeam, Inc. Common Stock
$0.43
+0.02(+3.72%)
- O
- 0.43
- H
- 0.45
- L
- 0.42
- V
- 792.24K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.43
Period Return-71.96%
Period High$4.00
Period Low$0.36
Avg Daily Volume2.68M
Total Trading Days365
BEAT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.43 | $0.45 | $0.42 | $0.43 | +$0.02 | +3.72% | 792,240 | $0.44 | $0.42 $0.45 |
| Oct 1, 2026 | $0.37 | $0.45 | $0.37 | $0.42 | +$0.05 | +14.29% | 1,785,851 | $0.42 | $0.37 $0.45 |
| Sep 30, 2026 | $0.37 | $0.38 | $0.36 | $0.37 | $-0.00 | -0.35% | 153,660 | $0.37 | $0.36 $0.38 |
| Sep 29, 2026 | $0.39 | $0.39 | $0.36 | $0.37 | $-0.01 | -1.37% | 286,992 | $0.37 | $0.36 $0.39 |
| Sep 28, 2026 | $0.36 | $0.38 | $0.36 | $0.37 | +$0.01 | +3.67% | 485,002 | $0.37 | $0.36 $0.38 |
| Sep 25, 2026 | $0.38 | $0.38 | $0.36 | $0.36 | $-0.02 | -5.07% | 684,444 | $0.36 | $0.36 $0.38 |
| Sep 24, 2026 | $0.39 | $0.40 | $0.36 | $0.38 | $-0.01 | -2.55% | 683,396 | $0.38 | $0.36 $0.40 |
| Sep 23, 2026 | $0.42 | $0.43 | $0.39 | $0.39 | $-0.04 | -10.33% | 599,200 | $0.40 | $0.39 $0.43 |
| Sep 22, 2026 | $0.44 | $0.45 | $0.43 | $0.43 | +$0.00 | +0.63% | 522,727 | $0.44 | $0.43 $0.45 |
| Sep 21, 2026 | $0.40 | $0.43 | $0.40 | $0.43 | +$0.03 | +6.97% | 357,713 | $0.42 | $0.40 $0.43 |
| Sep 18, 2026 | $0.43 | $0.43 | $0.40 | $0.40 | $-0.02 | -4.00% | 288,012 | $0.41 | $0.40 $0.43 |
| Sep 17, 2026 | $0.41 | $0.42 | $0.41 | $0.42 | +$0.01 | +2.52% | 137,914 | $0.42 | $0.41 $0.42 |
| Sep 16, 2026 | $0.41 | $0.42 | $0.40 | $0.41 | $-0.02 | -3.67% | 319,139 | $0.41 | $0.40 $0.42 |
| Sep 15, 2026 | $0.41 | $0.44 | $0.40 | $0.43 | +$0.02 | +4.73% | 912,642 | $0.42 | $0.40 $0.44 |
| Sep 14, 2026 | $0.40 | $0.42 | $0.40 | $0.41 | $-0.00 | -0.15% | 236,004 | $0.40 | $0.40 $0.42 |
| Sep 11, 2026 | $0.42 | $0.42 | $0.39 | $0.41 | $-0.00 | -0.97% | 275,825 | $0.40 | $0.39 $0.42 |
| Sep 10, 2026 | $0.42 | $0.43 | $0.41 | $0.41 | $-0.01 | -2.12% | 246,244 | $0.41 | $0.41 $0.43 |
| Sep 9, 2026 | $0.44 | $0.46 | $0.42 | $0.42 | $-0.03 | -5.84% | 351,625 | $0.43 | $0.42 $0.46 |
| Sep 8, 2026 | $0.44 | $0.45 | $0.43 | $0.45 | +$0.02 | +4.33% | 270,189 | $0.44 | $0.43 $0.45 |
| Sep 4, 2026 | $0.42 | $0.43 | $0.40 | $0.43 | +$0.01 | +1.59% | 491,525 | $0.42 | $0.40 $0.43 |
| Sep 3, 2026 | $0.45 | $0.46 | $0.42 | $0.42 | $-0.03 | -6.67% | 561,012 | $0.43 | $0.42 $0.46 |
| Sep 2, 2026 | $0.45 | $0.47 | $0.45 | $0.45 | $-0.00 | -1.01% | 391,020 | $0.46 | $0.45 $0.47 |
| Sep 1, 2026 | $0.46 | $0.47 | $0.45 | $0.45 | $-0.02 | -3.26% | 317,395 | $0.46 | $0.45 $0.47 |
| Aug 31, 2026 | $0.47 | $0.48 | $0.46 | $0.47 | +$0.00 | +0.66% | 181,751 | $0.47 | $0.46 $0.48 |
| Aug 28, 2026 | $0.48 | $0.49 | $0.46 | $0.47 | $-0.02 | -3.85% | 375,722 | $0.47 | $0.46 $0.49 |
| Aug 27, 2026 | $0.50 | $0.50 | $0.48 | $0.49 | +$0.00 | +0.87% | 355,137 | $0.49 | $0.48 $0.50 |
| Aug 26, 2026 | $0.49 | $0.51 | $0.48 | $0.48 | $-0.02 | -4.29% | 217,555 | $0.48 | $0.48 $0.51 |
| Aug 25, 2026 | $0.48 | $0.52 | $0.48 | $0.50 | +$0.02 | +4.10% | 393,332 | $0.50 | $0.48 $0.52 |
| Aug 24, 2026 | $0.49 | $0.50 | $0.48 | $0.48 | $-0.01 | -2.05% | 174,382 | $0.48 | $0.48 $0.50 |
| Aug 21, 2026 | $0.47 | $0.50 | $0.47 | $0.49 | +$0.02 | +3.14% | 210,101 | $0.48 | $0.47 $0.50 |