NasdaqCM - Nasdaq Real Time Price • USD
HeartBeam, Inc. (BEAT)
As of 10:00 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1.9900 | 1.9900 | 1.9700 | 1.9813 | 1.9813 | 3,089 |
| Apr 25, 2024 | 2.0100 | 2.0740 | 1.9400 | 1.9660 | 1.9660 | 22,300 |
| Apr 24, 2024 | 2.0700 | 2.0700 | 2.0000 | 2.0500 | 2.0500 | 13,800 |
| Apr 23, 2024 | 2.0400 | 2.1000 | 2.0000 | 2.0400 | 2.0400 | 28,800 |
| Apr 22, 2024 | 1.9000 | 2.0600 | 1.9000 | 2.0000 | 2.0000 | 35,600 |
| Apr 19, 2024 | 2.1600 | 2.1600 | 1.9300 | 1.9300 | 1.9300 | 79,500 |
| Apr 18, 2024 | 2.1700 | 2.2010 | 2.0500 | 2.0900 | 2.0900 | 42,300 |
| Apr 17, 2024 | 1.7000 | 2.2500 | 1.7000 | 2.1600 | 2.1600 | 273,000 |
| Apr 16, 2024 | 1.8300 | 1.8700 | 1.7000 | 1.8000 | 1.8000 | 73,000 |
| Apr 15, 2024 | 1.9000 | 1.9800 | 1.8400 | 1.8400 | 1.8400 | 120,700 |
| Apr 12, 2024 | 2.1000 | 2.1000 | 1.9300 | 1.9500 | 1.9500 | 96,900 |
| Apr 11, 2024 | 2.0400 | 2.0500 | 1.9900 | 2.0100 | 2.0100 | 53,600 |
| Apr 10, 2024 | 2.0900 | 2.1900 | 2.0000 | 2.0400 | 2.0400 | 69,700 |
| Apr 9, 2024 | 2.1800 | 2.2200 | 2.0700 | 2.1450 | 2.1450 | 178,200 |
| Apr 8, 2024 | 2.1100 | 2.1600 | 2.0600 | 2.1500 | 2.1500 | 24,100 |
| Apr 5, 2024 | 2.1500 | 2.1700 | 2.0900 | 2.1300 | 2.1300 | 23,100 |
| Apr 4, 2024 | 2.0900 | 2.1600 | 2.0500 | 2.1200 | 2.1200 | 58,800 |
| Apr 3, 2024 | 2.0900 | 2.1500 | 2.0900 | 2.0900 | 2.0900 | 21,500 |
| Apr 2, 2024 | 2.1500 | 2.1560 | 2.0700 | 2.0900 | 2.0900 | 29,000 |
| Apr 1, 2024 | 2.2200 | 2.2500 | 2.1110 | 2.1900 | 2.1900 | 38,000 |
| Mar 28, 2024 | 2.2200 | 2.2400 | 2.1700 | 2.1800 | 2.1800 | 30,900 |
| Mar 27, 2024 | 2.2100 | 2.3100 | 2.1420 | 2.2200 | 2.2200 | 81,500 |
| Mar 26, 2024 | 2.2400 | 2.2400 | 2.1300 | 2.1800 | 2.1800 | 68,200 |
| Mar 25, 2024 | 2.0500 | 2.2500 | 2.0500 | 2.2000 | 2.2000 | 53,700 |
| Mar 22, 2024 | 2.3700 | 2.3700 | 2.0030 | 2.1400 | 2.1400 | 399,000 |
| Mar 21, 2024 | 2.1800 | 2.3100 | 2.1000 | 2.3100 | 2.3100 | 164,800 |
| Mar 20, 2024 | 2.2800 | 2.4000 | 2.2000 | 2.2000 | 2.2000 | 84,200 |
| Mar 19, 2024 | 2.3100 | 2.5090 | 2.2900 | 2.3100 | 2.3100 | 90,700 |
| Mar 18, 2024 | 2.3700 | 2.4500 | 2.2600 | 2.3200 | 2.3200 | 137,800 |
| Mar 15, 2024 | 2.3000 | 2.5500 | 2.2700 | 2.4100 | 2.4100 | 156,300 |
| Mar 14, 2024 | 2.3600 | 2.3600 | 2.1100 | 2.3100 | 2.3100 | 136,000 |
| Mar 13, 2024 | 2.2600 | 2.4400 | 2.2500 | 2.2900 | 2.2900 | 172,300 |
| Mar 12, 2024 | 2.4200 | 2.7000 | 2.2600 | 2.3200 | 2.3200 | 421,000 |
| Mar 11, 2024 | 2.0200 | 2.2700 | 2.0010 | 2.2700 | 2.2700 | 201,500 |
| Mar 8, 2024 | 2.1000 | 2.2800 | 1.9900 | 1.9900 | 1.9900 | 476,900 |
| Mar 7, 2024 | 1.6800 | 2.3440 | 1.4400 | 2.0500 | 2.0500 | 2,437,500 |
| Mar 6, 2024 | 1.5800 | 1.6300 | 1.5200 | 1.6200 | 1.6200 | 39,900 |
| Mar 5, 2024 | 1.6500 | 1.6500 | 1.5500 | 1.5900 | 1.5900 | 55,100 |
| Mar 4, 2024 | 1.6600 | 1.6800 | 1.5870 | 1.6800 | 1.6800 | 64,400 |
| Mar 1, 2024 | 1.4800 | 1.6200 | 1.4300 | 1.5800 | 1.5800 | 90,900 |
| Feb 29, 2024 | 1.4600 | 1.5000 | 1.4220 | 1.4500 | 1.4500 | 53,200 |
| Feb 28, 2024 | 1.4500 | 1.4600 | 1.3950 | 1.4500 | 1.4500 | 73,200 |
| Feb 27, 2024 | 1.4700 | 1.4740 | 1.3500 | 1.3900 | 1.3900 | 69,500 |
| Feb 26, 2024 | 1.6400 | 1.6400 | 1.4000 | 1.4200 | 1.4200 | 129,000 |
| Feb 23, 2024 | 1.5300 | 1.6500 | 1.5300 | 1.5900 | 1.5900 | 56,400 |
| Feb 22, 2024 | 1.5900 | 1.6600 | 1.5200 | 1.5500 | 1.5500 | 66,400 |
| Feb 21, 2024 | 1.6600 | 1.6800 | 1.5200 | 1.5900 | 1.5900 | 38,800 |
| Feb 20, 2024 | 1.6700 | 1.7300 | 1.5900 | 1.6600 | 1.6600 | 54,000 |
| Feb 16, 2024 | 1.7800 | 1.8500 | 1.6600 | 1.6700 | 1.6700 | 94,700 |
| Feb 15, 2024 | 1.8300 | 1.8700 | 1.7800 | 1.8000 | 1.8000 | 71,200 |
| Feb 14, 2024 | 1.8100 | 1.8970 | 1.8000 | 1.8200 | 1.8200 | 23,100 |
| Feb 13, 2024 | 1.8600 | 1.8800 | 1.8100 | 1.8100 | 1.8100 | 24,200 |
| Feb 12, 2024 | 1.8900 | 1.9200 | 1.8200 | 1.8600 | 1.8600 | 53,400 |
| Feb 9, 2024 | 1.7800 | 1.8300 | 1.7800 | 1.8100 | 1.8100 | 48,100 |
| Feb 8, 2024 | 1.8200 | 1.8890 | 1.7800 | 1.7900 | 1.7900 | 8,900 |
| Feb 7, 2024 | 1.8900 | 1.9000 | 1.7800 | 1.8100 | 1.8100 | 71,700 |
| Feb 6, 2024 | 1.7800 | 1.8800 | 1.7800 | 1.8000 | 1.8000 | 54,200 |
| Feb 5, 2024 | 1.9100 | 1.9100 | 1.8000 | 1.8200 | 1.8200 | 30,900 |
| Feb 2, 2024 | 1.8000 | 1.9200 | 1.8000 | 1.9200 | 1.9200 | 35,800 |
| Feb 1, 2024 | 1.8600 | 1.9240 | 1.8000 | 1.8200 | 1.8200 | 19,700 |
| Jan 31, 2024 | 1.8200 | 1.9250 | 1.8200 | 1.8700 | 1.8700 | 15,700 |
| Jan 30, 2024 | 1.7800 | 1.9200 | 1.7800 | 1.8800 | 1.8800 | 84,300 |
| Jan 29, 2024 | 1.8000 | 1.9300 | 1.7700 | 1.7900 | 1.7900 | 50,900 |
| Jan 26, 2024 | 1.7500 | 1.8900 | 1.7500 | 1.8600 | 1.8600 | 26,900 |
| Jan 25, 2024 | 1.7500 | 1.8100 | 1.7100 | 1.7900 | 1.7900 | 62,000 |
| Jan 24, 2024 | 1.7700 | 1.7900 | 1.7000 | 1.7100 | 1.7100 | 38,700 |
| Jan 23, 2024 | 1.6400 | 1.8500 | 1.5700 | 1.7700 | 1.7700 | 129,000 |
| Jan 22, 2024 | 1.6400 | 1.6600 | 1.5600 | 1.6200 | 1.6200 | 59,900 |
| Jan 19, 2024 | 1.5900 | 1.6600 | 1.5600 | 1.6600 | 1.6600 | 35,200 |
| Jan 18, 2024 | 1.6400 | 1.6800 | 1.5720 | 1.6000 | 1.6000 | 70,100 |
| Jan 17, 2024 | 1.5000 | 1.6000 | 1.4400 | 1.5600 | 1.5600 | 72,100 |
| Jan 16, 2024 | 1.6500 | 1.6940 | 1.4800 | 1.5000 | 1.5000 | 118,000 |
| Jan 12, 2024 | 1.7500 | 1.8310 | 1.6400 | 1.6800 | 1.6800 | 131,000 |
| Jan 11, 2024 | 1.8600 | 1.9500 | 1.7500 | 1.7500 | 1.7500 | 140,000 |
| Jan 10, 2024 | 1.9900 | 2.0300 | 1.8000 | 1.9100 | 1.9100 | 219,100 |
| Jan 9, 2024 | 2.0000 | 2.0690 | 1.9200 | 1.9800 | 1.9800 | 171,200 |
| Jan 8, 2024 | 2.2600 | 2.2600 | 1.9100 | 2.0500 | 2.0500 | 288,800 |
| Jan 5, 2024 | 2.1900 | 2.3490 | 2.1900 | 2.2200 | 2.2200 | 134,600 |
| Jan 4, 2024 | 2.4100 | 2.5100 | 2.1700 | 2.1800 | 2.1800 | 275,700 |
| Jan 3, 2024 | 2.3300 | 2.6200 | 2.3300 | 2.4000 | 2.4000 | 216,700 |
| Jan 2, 2024 | 2.2100 | 2.5450 | 2.1800 | 2.3300 | 2.3300 | 315,300 |
| Dec 29, 2023 | 2.4400 | 2.5500 | 1.8800 | 2.3500 | 2.3500 | 828,300 |
| Dec 28, 2023 | 2.4100 | 2.7800 | 2.3800 | 2.5000 | 2.5000 | 967,800 |
| Dec 27, 2023 | 2.2500 | 2.4500 | 2.1500 | 2.2700 | 2.2700 | 567,400 |
| Dec 26, 2023 | 2.1200 | 2.2800 | 2.0600 | 2.1800 | 2.1800 | 976,700 |
| Dec 22, 2023 | 1.6600 | 2.2190 | 1.5900 | 2.1000 | 2.1000 | 2,553,600 |
| Dec 21, 2023 | 1.2200 | 1.9900 | 1.1700 | 1.6600 | 1.6600 | 5,031,200 |
| Dec 20, 2023 | 1.2000 | 1.3500 | 1.1500 | 1.1800 | 1.1800 | 63,900 |
| Dec 19, 2023 | 1.2600 | 1.2900 | 1.0600 | 1.1800 | 1.1800 | 74,700 |
| Dec 18, 2023 | 1.2600 | 1.3260 | 1.2070 | 1.2100 | 1.2100 | 39,800 |
| Dec 15, 2023 | 1.3100 | 1.3530 | 1.2500 | 1.2500 | 1.2500 | 39,600 |
| Dec 14, 2023 | 1.1700 | 1.3370 | 1.1700 | 1.2900 | 1.2900 | 93,000 |
| Dec 13, 2023 | 1.2600 | 1.2900 | 1.1850 | 1.2100 | 1.2100 | 58,500 |
| Dec 12, 2023 | 1.2500 | 1.3400 | 1.2200 | 1.2400 | 1.2400 | 46,000 |
| Dec 11, 2023 | 1.3600 | 1.4000 | 1.2800 | 1.3000 | 1.3000 | 16,000 |
| Dec 8, 2023 | 1.3500 | 1.3970 | 1.3450 | 1.3600 | 1.3600 | 12,500 |
| Dec 7, 2023 | 1.5000 | 1.5000 | 1.3400 | 1.3400 | 1.3400 | 39,200 |
| Dec 6, 2023 | 1.5000 | 1.5000 | 1.4300 | 1.4700 | 1.4700 | 32,300 |
| Dec 5, 2023 | 1.4700 | 1.5000 | 1.4100 | 1.4500 | 1.4500 | 25,000 |
| Dec 4, 2023 | 1.5000 | 1.5000 | 1.4280 | 1.4700 | 1.4700 | 26,400 |
| Dec 1, 2023 | 1.4800 | 1.5000 | 1.4450 | 1.4700 | 1.4700 | 31,900 |
| Nov 30, 2023 | 1.3800 | 1.4700 | 1.3800 | 1.4500 | 1.4500 | 20,300 |
| Nov 29, 2023 | 1.4200 | 1.4500 | 1.3900 | 1.4000 | 1.4000 | 32,900 |
| Nov 28, 2023 | 1.3600 | 1.3600 | 1.3400 | 1.3550 | 1.3550 | 51,000 |
| Nov 27, 2023 | 1.3700 | 1.4000 | 1.3200 | 1.3500 | 1.3500 | 37,500 |
| Nov 24, 2023 | 1.3610 | 1.4200 | 1.3610 | 1.3700 | 1.3700 | 7,900 |
| Nov 22, 2023 | 1.3200 | 1.3850 | 1.3200 | 1.3600 | 1.3600 | 39,900 |
| Nov 21, 2023 | 1.3600 | 1.3600 | 1.2640 | 1.3500 | 1.3500 | 73,800 |
| Nov 20, 2023 | 1.2700 | 1.3300 | 1.2600 | 1.3300 | 1.3300 | 38,200 |
| Nov 17, 2023 | 1.3300 | 1.3300 | 1.2830 | 1.3000 | 1.3000 | 51,200 |
| Nov 16, 2023 | 1.3000 | 1.3550 | 1.2550 | 1.3300 | 1.3300 | 37,900 |
| Nov 15, 2023 | 1.3100 | 1.3700 | 1.2000 | 1.2200 | 1.2200 | 61,100 |
| Nov 14, 2023 | 1.2800 | 1.4000 | 1.2700 | 1.3500 | 1.3500 | 68,700 |
| Nov 13, 2023 | 1.2000 | 1.3000 | 1.2000 | 1.3000 | 1.3000 | 14,400 |
| Nov 10, 2023 | 1.3000 | 1.3000 | 1.2000 | 1.2400 | 1.2400 | 20,500 |
| Nov 9, 2023 | 1.2200 | 1.2600 | 1.2000 | 1.2400 | 1.2400 | 31,700 |
| Nov 8, 2023 | 1.4100 | 1.4100 | 1.1900 | 1.2500 | 1.2500 | 73,300 |
| Nov 7, 2023 | 1.4200 | 1.4200 | 1.2800 | 1.3500 | 1.3500 | 434,800 |
| Nov 6, 2023 | 1.3400 | 1.3900 | 1.3100 | 1.3200 | 1.3200 | 31,100 |
| Nov 3, 2023 | 1.3200 | 1.4190 | 1.3100 | 1.3300 | 1.3300 | 20,300 |
| Nov 2, 2023 | 1.2800 | 1.4290 | 1.2800 | 1.3400 | 1.3400 | 30,400 |
| Nov 1, 2023 | 1.2400 | 1.3200 | 1.2400 | 1.2800 | 1.2800 | 56,000 |
| Oct 31, 2023 | 1.2000 | 1.3000 | 1.2000 | 1.2400 | 1.2400 | 69,300 |
| Oct 30, 2023 | 1.4200 | 1.4200 | 1.1100 | 1.1300 | 1.1300 | 204,800 |
| Oct 27, 2023 | 1.4200 | 1.4200 | 1.2700 | 1.2900 | 1.2900 | 20,400 |
| Oct 26, 2023 | 1.5300 | 1.5300 | 1.2800 | 1.3100 | 1.3100 | 38,600 |
| Oct 25, 2023 | 1.3400 | 1.3700 | 1.2800 | 1.3100 | 1.3100 | 16,400 |
| Oct 24, 2023 | 1.3200 | 1.3700 | 1.2500 | 1.2700 | 1.2700 | 55,500 |
| Oct 23, 2023 | 1.3200 | 1.3580 | 1.2500 | 1.3200 | 1.3200 | 45,100 |
| Oct 20, 2023 | 1.4700 | 1.4700 | 1.2500 | 1.2800 | 1.2800 | 52,300 |
| Oct 19, 2023 | 1.4600 | 1.5100 | 1.2900 | 1.2900 | 1.2900 | 85,600 |
| Oct 18, 2023 | 1.5100 | 1.5500 | 1.4990 | 1.5100 | 1.5100 | 35,600 |
| Oct 17, 2023 | 1.5500 | 1.6100 | 1.4800 | 1.4800 | 1.4800 | 72,000 |
| Oct 16, 2023 | 1.5100 | 1.7650 | 1.5000 | 1.5200 | 1.5200 | 84,600 |
| Oct 13, 2023 | 1.5900 | 1.5900 | 1.4100 | 1.4700 | 1.4700 | 90,900 |
| Oct 12, 2023 | 1.8100 | 1.8500 | 1.5300 | 1.6100 | 1.6100 | 61,900 |
| Oct 11, 2023 | 1.9600 | 1.9600 | 1.7300 | 1.8300 | 1.8300 | 90,400 |
| Oct 10, 2023 | 1.9820 | 2.0000 | 1.9500 | 1.9600 | 1.9600 | 42,600 |
| Oct 9, 2023 | 1.9200 | 2.0000 | 1.9000 | 2.0000 | 2.0000 | 19,200 |
| Oct 6, 2023 | 2.0350 | 2.0900 | 1.9700 | 1.9700 | 1.9700 | 10,300 |
| Oct 5, 2023 | 1.9100 | 2.0500 | 1.9100 | 1.9500 | 1.9500 | 23,500 |
| Oct 4, 2023 | 1.9800 | 2.1300 | 1.9500 | 1.9900 | 1.9900 | 24,300 |
| Oct 3, 2023 | 2.0500 | 2.0590 | 1.9700 | 1.9700 | 1.9700 | 36,600 |
| Oct 2, 2023 | 2.1600 | 2.1600 | 1.9900 | 2.0400 | 2.0400 | 22,900 |
| Sep 29, 2023 | 2.2000 | 2.2200 | 1.9900 | 2.1500 | 2.1500 | 73,900 |
| Sep 28, 2023 | 2.0500 | 2.2290 | 2.0100 | 2.0400 | 2.0400 | 19,100 |
| Sep 27, 2023 | 2.0600 | 2.1800 | 2.0600 | 2.0900 | 2.0900 | 14,200 |
| Sep 26, 2023 | 2.0400 | 2.1800 | 2.0400 | 2.1200 | 2.1200 | 27,800 |
| Sep 25, 2023 | 2.1800 | 2.2000 | 2.0600 | 2.0600 | 2.0600 | 24,300 |
| Sep 22, 2023 | 2.2400 | 2.2950 | 2.1300 | 2.1600 | 2.1600 | 39,900 |
| Sep 21, 2023 | 2.3500 | 2.4140 | 2.2300 | 2.2700 | 2.2700 | 30,900 |
| Sep 20, 2023 | 2.4800 | 2.4800 | 2.3600 | 2.3700 | 2.3700 | 19,700 |
| Sep 19, 2023 | 2.3000 | 2.5430 | 2.3000 | 2.4500 | 2.4500 | 38,300 |
| Sep 18, 2023 | 2.4900 | 2.5400 | 2.3100 | 2.5100 | 2.5100 | 63,200 |
| Sep 15, 2023 | 2.4500 | 2.5400 | 2.3300 | 2.4600 | 2.4600 | 152,900 |
| Sep 14, 2023 | 1.9400 | 2.4800 | 1.9000 | 2.4600 | 2.4600 | 399,500 |
| Sep 13, 2023 | 1.9740 | 2.0100 | 1.9000 | 1.9400 | 1.9400 | 46,900 |
| Sep 12, 2023 | 2.0000 | 2.0400 | 1.9600 | 1.9600 | 1.9600 | 17,400 |
| Sep 11, 2023 | 2.0000 | 2.0000 | 1.9300 | 1.9800 | 1.9800 | 28,900 |
| Sep 8, 2023 | 2.0600 | 2.0600 | 1.9200 | 2.0300 | 2.0300 | 45,900 |
| Sep 7, 2023 | 2.0500 | 2.0800 | 1.9700 | 2.0100 | 2.0100 | 15,800 |
| Sep 6, 2023 | 2.1700 | 2.2400 | 2.0100 | 2.0200 | 2.0200 | 33,400 |
| Sep 5, 2023 | 2.3900 | 2.3900 | 2.1600 | 2.1900 | 2.1900 | 33,100 |
| Sep 1, 2023 | 2.1500 | 2.2900 | 2.1240 | 2.2300 | 2.2300 | 51,400 |
| Aug 31, 2023 | 2.1200 | 2.1900 | 2.0800 | 2.0900 | 2.0900 | 25,300 |
| Aug 30, 2023 | 2.0100 | 2.2000 | 2.0100 | 2.1300 | 2.1300 | 21,100 |
| Aug 29, 2023 | 2.0600 | 2.1000 | 1.9000 | 2.0300 | 2.0300 | 66,400 |
| Aug 28, 2023 | 1.9500 | 2.0500 | 1.8800 | 1.9300 | 1.9300 | 76,400 |
| Aug 25, 2023 | 2.1550 | 2.1900 | 1.9450 | 1.9700 | 1.9700 | 76,600 |
| Aug 24, 2023 | 2.2200 | 2.2370 | 2.1000 | 2.1500 | 2.1500 | 28,000 |
| Aug 23, 2023 | 2.2500 | 2.3050 | 2.1700 | 2.1700 | 2.1700 | 34,000 |
| Aug 22, 2023 | 2.2100 | 2.4300 | 2.2000 | 2.2100 | 2.2100 | 26,600 |
| Aug 21, 2023 | 2.1500 | 2.4000 | 2.1500 | 2.2400 | 2.2400 | 37,900 |
| Aug 18, 2023 | 2.1300 | 2.3150 | 2.1180 | 2.2300 | 2.2300 | 46,500 |
| Aug 17, 2023 | 2.2600 | 2.3900 | 2.1500 | 2.1700 | 2.1700 | 39,700 |
| Aug 16, 2023 | 2.5200 | 2.5800 | 2.2500 | 2.2900 | 2.2900 | 42,400 |
| Aug 15, 2023 | 2.7300 | 2.7300 | 2.4400 | 2.4900 | 2.4900 | 34,500 |
| Aug 14, 2023 | 2.5850 | 2.6910 | 2.5800 | 2.6000 | 2.6000 | 13,700 |
| Aug 11, 2023 | 2.6800 | 2.6800 | 2.5000 | 2.5750 | 2.5750 | 26,500 |
| Aug 10, 2023 | 2.6500 | 2.7100 | 2.5500 | 2.6400 | 2.6400 | 26,500 |
| Aug 9, 2023 | 2.8000 | 2.8090 | 2.5350 | 2.6300 | 2.6300 | 61,500 |
| Aug 8, 2023 | 2.7500 | 2.8500 | 2.7500 | 2.7700 | 2.7700 | 40,000 |
| Aug 7, 2023 | 2.9700 | 2.9700 | 2.7610 | 2.7700 | 2.7700 | 23,900 |
| Aug 4, 2023 | 3.0600 | 3.0600 | 2.8800 | 2.8800 | 2.8800 | 17,200 |
| Aug 3, 2023 | 2.9000 | 3.1100 | 2.8200 | 3.0200 | 3.0200 | 67,400 |
| Aug 2, 2023 | 3.0250 | 3.0300 | 2.8200 | 2.9000 | 2.9000 | 42,800 |
| Aug 1, 2023 | 3.0100 | 3.1300 | 2.9500 | 3.0400 | 3.0400 | 38,800 |
| Jul 31, 2023 | 3.0900 | 3.1510 | 2.9750 | 3.0400 | 3.0400 | 49,700 |
| Jul 28, 2023 | 2.9400 | 3.0900 | 2.8250 | 3.0600 | 3.0600 | 77,000 |
| Jul 27, 2023 | 2.9100 | 2.9480 | 2.7300 | 2.9000 | 2.9000 | 40,100 |
| Jul 26, 2023 | 2.8400 | 2.9820 | 2.7300 | 2.9000 | 2.9000 | 134,600 |
| Jul 25, 2023 | 3.0300 | 3.1600 | 2.8100 | 2.9500 | 2.9500 | 124,200 |
| Jul 24, 2023 | 3.2200 | 3.2800 | 3.0000 | 3.1000 | 3.1000 | 75,600 |
| Jul 21, 2023 | 3.0800 | 3.2300 | 2.9950 | 3.1100 | 3.1100 | 69,000 |
| Jul 20, 2023 | 3.1200 | 3.1300 | 2.8700 | 3.1100 | 3.1100 | 162,100 |
| Jul 19, 2023 | 3.1800 | 3.1900 | 3.1000 | 3.1000 | 3.1000 | 86,300 |
| Jul 18, 2023 | 3.1600 | 3.2390 | 3.1000 | 3.1900 | 3.1900 | 98,100 |
| Jul 17, 2023 | 3.1400 | 3.3000 | 3.0600 | 3.0800 | 3.0800 | 78,300 |
| Jul 14, 2023 | 3.1500 | 3.3000 | 3.1500 | 3.2100 | 3.2100 | 93,700 |
| Jul 13, 2023 | 3.0600 | 3.2440 | 3.0500 | 3.1300 | 3.1300 | 71,300 |
| Jul 12, 2023 | 3.2900 | 3.3100 | 3.1000 | 3.2000 | 3.2000 | 142,100 |
| Jul 11, 2023 | 3.3400 | 3.7400 | 3.0500 | 3.2500 | 3.2500 | 362,400 |
| Jul 10, 2023 | 2.9700 | 3.4640 | 2.9000 | 3.2600 | 3.2600 | 263,300 |
| Jul 7, 2023 | 2.9500 | 3.1200 | 2.8000 | 3.0100 | 3.0100 | 224,200 |
| Jul 6, 2023 | 2.7900 | 3.0100 | 2.6000 | 2.9200 | 2.9200 | 333,800 |
| Jul 5, 2023 | 2.4200 | 3.0400 | 2.3700 | 2.7300 | 2.7300 | 1,057,300 |
| Jul 3, 2023 | 2.4200 | 2.4700 | 2.3550 | 2.4700 | 2.4700 | 15,400 |
| Jun 30, 2023 | 2.4400 | 2.4500 | 2.3700 | 2.4100 | 2.4100 | 42,200 |
| Jun 29, 2023 | 2.4000 | 2.5100 | 2.3900 | 2.4400 | 2.4400 | 58,400 |
| Jun 28, 2023 | 2.5200 | 2.5500 | 2.3900 | 2.4000 | 2.4000 | 35,700 |
| Jun 27, 2023 | 2.3500 | 2.5800 | 2.3000 | 2.5600 | 2.5600 | 79,900 |
| Jun 26, 2023 | 2.3900 | 2.5200 | 2.3600 | 2.3600 | 2.3600 | 58,400 |
| Jun 23, 2023 | 2.3900 | 2.6900 | 2.3300 | 2.4400 | 2.4400 | 114,800 |
| Jun 22, 2023 | 2.3600 | 2.3900 | 2.2500 | 2.2800 | 2.2800 | 92,200 |
| Jun 21, 2023 | 2.7000 | 2.7550 | 2.3700 | 2.4000 | 2.4000 | 129,500 |
| Jun 20, 2023 | 2.7900 | 2.8400 | 2.5300 | 2.6400 | 2.6400 | 214,900 |
| Jun 16, 2023 | 2.8300 | 2.9200 | 2.7000 | 2.7000 | 2.7000 | 579,000 |
| Jun 15, 2023 | 2.6500 | 2.8480 | 2.6100 | 2.7000 | 2.7000 | 122,700 |
| Jun 14, 2023 | 2.8500 | 2.9500 | 2.6900 | 2.6900 | 2.6900 | 165,800 |
| Jun 13, 2023 | 2.6200 | 2.9900 | 2.6000 | 2.9500 | 2.9500 | 286,400 |
| Jun 12, 2023 | 2.6300 | 2.6850 | 2.6000 | 2.6500 | 2.6500 | 182,600 |
| Jun 9, 2023 | 2.6500 | 2.6950 | 2.4600 | 2.6300 | 2.6300 | 128,800 |
| Jun 8, 2023 | 2.7600 | 2.7600 | 2.5600 | 2.6300 | 2.6300 | 224,700 |
| Jun 7, 2023 | 2.5780 | 2.6600 | 2.4400 | 2.6300 | 2.6300 | 180,400 |
| Jun 6, 2023 | 2.3900 | 2.6720 | 2.3400 | 2.5700 | 2.5700 | 262,100 |
| Jun 5, 2023 | 2.3100 | 2.4600 | 2.2400 | 2.4600 | 2.4600 | 312,400 |
| Jun 2, 2023 | 2.2700 | 2.4000 | 2.2400 | 2.2400 | 2.2400 | 163,200 |
| Jun 1, 2023 | 2.2700 | 2.4900 | 2.1600 | 2.3800 | 2.3800 | 382,000 |
| May 31, 2023 | 2.0700 | 2.4100 | 2.0600 | 2.3500 | 2.3500 | 702,400 |
| May 30, 2023 | 2.8000 | 3.1000 | 2.3000 | 2.3600 | 2.3600 | 19,763,700 |
| May 26, 2023 | 2.2000 | 2.2810 | 2.0200 | 2.1800 | 2.1800 | 197,400 |
| May 25, 2023 | 2.3100 | 2.4600 | 1.8750 | 2.2600 | 2.2600 | 2,430,800 |
| May 24, 2023 | 2.1900 | 2.1900 | 1.9700 | 2.0150 | 2.0150 | 95,400 |
| May 23, 2023 | 2.1000 | 2.2000 | 2.1000 | 2.1500 | 2.1500 | 39,200 |
| May 22, 2023 | 2.1700 | 2.2200 | 2.0300 | 2.0600 | 2.0600 | 86,700 |
| May 19, 2023 | 2.2000 | 2.2090 | 2.1200 | 2.2000 | 2.2000 | 39,600 |
| May 18, 2023 | 2.2200 | 2.2200 | 2.1700 | 2.2100 | 2.2100 | 30,900 |
| May 17, 2023 | 2.1100 | 2.2090 | 2.0400 | 2.1800 | 2.1800 | 19,800 |
| May 16, 2023 | 2.1900 | 2.2300 | 2.0800 | 2.1400 | 2.1400 | 17,200 |
| May 15, 2023 | 2.1300 | 2.2500 | 2.0750 | 2.1700 | 2.1700 | 78,900 |
| May 12, 2023 | 2.1200 | 2.1800 | 2.0500 | 2.0800 | 2.0800 | 56,400 |
| May 11, 2023 | 2.2500 | 2.2500 | 2.1200 | 2.1800 | 2.1800 | 36,300 |
| May 10, 2023 | 2.2500 | 2.4300 | 2.1800 | 2.2400 | 2.2400 | 57,200 |
| May 9, 2023 | 2.1000 | 2.2800 | 2.0500 | 2.2500 | 2.2500 | 77,600 |
| May 8, 2023 | 2.1450 | 2.1600 | 2.0100 | 2.1300 | 2.1300 | 67,100 |
| May 5, 2023 | 2.2000 | 2.2700 | 2.1000 | 2.1490 | 2.1490 | 115,800 |
| May 4, 2023 | 2.3500 | 2.3500 | 2.1410 | 2.1900 | 2.1900 | 168,700 |
| May 3, 2023 | 2.2700 | 2.4900 | 2.1750 | 2.3100 | 2.3100 | 137,600 |
| May 2, 2023 | 2.1700 | 2.1700 | 2.0000 | 2.0500 | 2.0500 | 42,900 |
| May 1, 2023 | 2.3000 | 2.4300 | 2.1300 | 2.2400 | 2.2400 | 83,700 |
| Apr 28, 2023 | 2.0500 | 2.3140 | 2.0500 | 2.2600 | 2.2600 | 58,500 |
| Apr 27, 2023 | 1.9500 | 2.1250 | 1.9500 | 2.0200 | 2.0200 | 38,600 |
| Apr 26, 2023 | 2.0000 | 2.0690 | 1.8790 | 1.9500 | 1.9500 | 52,900 |
Related Tickers
STRM Streamline Health Solutions, Inc.
0.3500
+2.94%
CMAX CareMax, Inc.
2.8600
-0.17%
ACCD Accolade, Inc.
8.06
-12.30%
BFRG Bullfrog AI Holdings, Inc.
2.9000
+1.40%
WGSWW GeneDx Holdings Corp.
0.0287
-26.41%
ZCMD Zhongchao Inc.
1.4798
-0.68%
HCTI Healthcare Triangle, Inc.
1.2000
-3.23%
WORX SCWorx Corp.
2.3400
-15.22%
ONMD OneMedNet Corporation
0.5610
-2.94%
DH Definitive Healthcare Corp.
6.92
+2.82%