HeartBeam Inc (BEAT) Stock

Data as of April 24, 2024

$1.95 ($-0.06) -2.99%

HeartBeam Inc - Daily Information

Click for more stock information on HeartBeam Inc.

Daily Information	Data
Date	April 24, 2024
Open	$2.10
Previous Close	$1.95
High	$2.10
Low	$1.93
Adjusted Open	$2.10
Previous Adjusted Close	$1.95
Adjusted High	$2.10
Adjusted Low	$1.93

About HeartBeam Inc (BEAT)

HeartBeam Inc (BEAT) is a rapidly growing consumer product company that has been delivering innovative and unique products and services to their customers since its inception in 2005. The company's core products include consumer electronics, personal audio devices and accessories, and home comfort items, focusing on consumer convenience and comfort. HeartBeam Inc has pioneered consumer technology innovations that define, drive, and shape consumer experiences all around the world. In the decade since its founding, HeartBeam has successfully created a global presence, with presence in over 1100 stores and 4 different countries. Their international presence has allowed them to increase their base of loyal customers and gain vast market share. Moreover, the company continues to invest resources towards the research and development of their products, in order to pursue the newest technological advancements that can help make their products more attractive and efficient. With an expanding product portfolio and a rapidly growing team of 166 employees, HeartBeam Inc is an exciting company for consumers, investors, and technology enthusiasts alike. It is a safe bet that HeartBeam Inc will continue to expand their reach in the consumer electronic products market, providing customers with unique, innovative and high-quality products for years to come.

Invest in HeartBeam Inc (BEAT)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for HeartBeam Inc (BEAT)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$2.10	$2.10	$1.93	$1.95	$1.95	96,963
2024-04-11	$2.04	$2.05	$1.99	$2.01	$2.01	53,589
2024-04-10	$2.09	$2.19	$2.00	$2.04	$2.04	69,671
2024-04-09	$2.18	$2.22	$2.07	$2.15	$2.15	178,202
2024-04-08	$2.11	$2.16	$2.06	$2.15	$2.15	23,977
2024-04-05	$2.15	$2.17	$2.09	$2.13	$2.13	22,627
2024-04-04	$2.09	$2.16	$2.05	$2.12	$2.12	58,784
2024-04-03	$2.09	$2.15	$2.09	$2.09	$2.09	21,549
2024-04-02	$2.15	$2.16	$2.07	$2.09	$2.09	29,033
2024-04-01	$2.22	$2.25	$2.11	$2.19	$2.19	37,974
2024-03-28	$2.22	$2.24	$2.17	$2.18	$2.18	30,904
2024-03-27	$2.21	$2.31	$2.14	$2.22	$2.22	81,519
2024-03-26	$2.24	$2.24	$2.13	$2.18	$2.18	68,263
2024-03-25	$2.05	$2.25	$2.05	$2.20	$2.20	53,826
2024-03-22	$2.37	$2.37	$2.00	$2.14	$2.14	399,263
2024-03-21	$2.18	$2.31	$2.10	$2.31	$2.31	164,776
2024-03-20	$2.28	$2.40	$2.20	$2.20	$2.20	84,217
2024-03-19	$2.31	$2.51	$2.29	$2.31	$2.31	90,732
2024-03-18	$2.37	$2.45	$2.26	$2.32	$2.32	137,776
2024-03-15	$2.30	$2.55	$2.27	$2.41	$2.41	156,342
2024-03-14	$2.36	$2.36	$2.11	$2.31	$2.31	135,971
2024-03-13	$2.26	$2.44	$2.25	$2.29	$2.29	171,572
2024-03-12	$2.42	$2.70	$2.26	$2.32	$2.32	418,560
2024-03-11	$2.02	$2.27	$2.00	$2.27	$2.27	187,822
2024-03-08	$2.10	$2.28	$1.99	$1.99	$1.99	476,381
2024-03-07	$1.68	$2.34	$1.44	$2.05	$2.05	2,441,429
2024-03-06	$1.58	$1.63	$1.52	$1.62	$1.62	39,929
2024-03-05	$1.65	$1.65	$1.55	$1.59	$1.59	55,080
2024-03-04	$1.66	$1.68	$1.59	$1.68	$1.68	64,503
2024-03-01	$1.48	$1.62	$1.43	$1.58	$1.58	91,035
2024-02-29	$1.46	$1.50	$1.42	$1.45	$1.45	53,194
2024-02-28	$1.45	$1.46	$1.40	$1.45	$1.45	73,234
2024-02-27	$1.47	$1.47	$1.35	$1.39	$1.39	69,456
2024-02-26	$1.64	$1.64	$1.40	$1.42	$1.42	129,046
2024-02-23	$1.53	$1.65	$1.53	$1.59	$1.59	59,437
2024-02-22	$1.59	$1.66	$1.52	$1.55	$1.55	66,364
2024-02-21	$1.66	$1.68	$1.52	$1.59	$1.59	38,810
2024-02-20	$1.67	$1.73	$1.59	$1.66	$1.66	53,989
2024-02-16	$1.78	$1.85	$1.66	$1.67	$1.67	94,945
2024-02-15	$1.83	$1.87	$1.78	$1.80	$1.80	71,178
2024-02-14	$1.81	$1.90	$1.80	$1.82	$1.82	23,120
2024-02-13	$1.86	$1.88	$1.81	$1.81	$1.81	24,208
2024-02-12	$1.89	$1.92	$1.82	$1.86	$1.86	53,475
2024-02-09	$1.78	$1.83	$1.78	$1.81	$1.81	48,053
2024-02-08	$1.82	$1.89	$1.78	$1.79	$1.79	8,883
2024-02-07	$1.89	$1.90	$1.78	$1.81	$1.81	71,689
2024-02-06	$1.78	$1.88	$1.78	$1.80	$1.80	54,200
2024-02-05	$1.91	$1.91	$1.80	$1.82	$1.82	30,909
2024-02-02	$1.80	$1.92	$1.80	$1.92	$1.92	35,838
2024-02-01	$1.86	$1.92	$1.80	$1.82	$1.82	19,741
2024-01-31	$1.82	$1.92	$1.82	$1.87	$1.87	15,695
2024-01-30	$1.78	$1.92	$1.78	$1.88	$1.88	84,325
2024-01-29	$1.80	$1.93	$1.77	$1.79	$1.79	50,893
2024-01-26	$1.75	$1.89	$1.75	$1.86	$1.86	26,850
2024-01-25	$1.75	$1.81	$1.71	$1.79	$1.79	62,026
2024-01-24	$1.77	$1.79	$1.70	$1.71	$1.71	38,567
2024-01-23	$1.64	$1.85	$1.57	$1.77	$1.77	129,044
2024-01-22	$1.64	$1.66	$1.56	$1.62	$1.62	59,934
2024-01-19	$1.59	$1.66	$1.56	$1.66	$1.66	35,161
2024-01-18	$1.64	$1.68	$1.57	$1.60	$1.60	70,057
2024-01-17	$1.50	$1.60	$1.44	$1.56	$1.56	72,073
2024-01-16	$1.65	$1.69	$1.48	$1.50	$1.50	118,009
2024-01-12	$1.75	$1.83	$1.64	$1.68	$1.68	130,985
2024-01-11	$1.86	$1.95	$1.75	$1.75	$1.75	140,044
2024-01-10	$1.99	$2.03	$1.80	$1.91	$1.91	219,110
2024-01-09	$2.00	$2.07	$1.92	$1.98	$1.98	171,175
2024-01-08	$2.26	$2.26	$1.91	$2.05	$2.05	288,759
2024-01-05	$2.19	$2.35	$2.19	$2.22	$2.22	134,524
2024-01-04	$2.41	$2.51	$2.17	$2.18	$2.18	275,732
2024-01-03	$2.33	$2.62	$2.33	$2.40	$2.40	216,718
2024-01-02	$2.21	$2.55	$2.18	$2.33	$2.33	315,348
2023-12-29	$2.44	$2.55	$1.88	$2.35	$2.35	828,320
2023-12-28	$2.41	$2.78	$2.38	$2.50	$2.50	967,825
2023-12-27	$2.25	$2.45	$2.15	$2.27	$2.27	567,283
2023-12-26	$2.12	$2.28	$2.06	$2.18	$2.18	976,669
2023-12-22	$1.66	$2.22	$1.59	$2.10	$2.10	2,558,996
2023-12-21	$1.22	$1.99	$1.17	$1.66	$1.66	5,031,224
2023-12-20	$1.20	$1.35	$1.15	$1.18	$1.18	63,856
2023-12-19	$1.26	$1.29	$1.06	$1.18	$1.18	74,656
2023-12-18	$1.26	$1.33	$1.21	$1.21	$1.21	39,831
2023-12-15	$1.31	$1.35	$1.25	$1.25	$1.25	39,631
2023-12-14	$1.17	$1.34	$1.17	$1.29	$1.29	93,009
2023-12-13	$1.26	$1.29	$1.19	$1.21	$1.21	58,493
2023-12-12	$1.25	$1.34	$1.22	$1.24	$1.24	46,049
2023-12-11	$1.36	$1.40	$1.28	$1.30	$1.30	15,994
2023-12-08	$1.35	$1.40	$1.34	$1.36	$1.36	12,515
2023-12-07	$1.50	$1.50	$1.34	$1.34	$1.34	39,207
2023-12-06	$1.50	$1.50	$1.43	$1.47	$1.47	32,286
2023-12-05	$1.47	$1.50	$1.41	$1.45	$1.45	25,036
2023-12-04	$1.50	$1.50	$1.43	$1.47	$1.47	26,452
2023-12-01	$1.48	$1.50	$1.45	$1.47	$1.47	31,913
2023-11-30	$1.38	$1.47	$1.38	$1.45	$1.45	20,316
2023-11-29	$1.42	$1.45	$1.39	$1.40	$1.40	32,914
2023-11-28	$1.36	$1.36	$1.34	$1.36	$1.36	50,962
2023-11-27	$1.37	$1.40	$1.32	$1.35	$1.35	37,507
2023-11-24	$1.36	$1.42	$1.36	$1.37	$1.37	7,886
2023-11-22	$1.32	$1.39	$1.32	$1.36	$1.36	39,944
2023-11-21	$1.36	$1.36	$1.26	$1.35	$1.35	73,817
2023-11-20	$1.27	$1.33	$1.26	$1.33	$1.33	38,217
2023-11-17	$1.33	$1.33	$1.28	$1.30	$1.30	51,366
2023-11-16	$1.30	$1.36	$1.26	$1.33	$1.33	37,875
2023-11-15	$1.31	$1.37	$1.20	$1.22	$1.22	61,146
2023-11-14	$1.28	$1.40	$1.27	$1.35	$1.35	68,677
2023-11-13	$1.20	$1.30	$1.20	$1.30	$1.30	14,447
2023-11-10	$1.30	$1.30	$1.20	$1.24	$1.24	20,526
2023-11-09	$1.22	$1.26	$1.20	$1.24	$1.24	31,803
2023-11-08	$1.41	$1.41	$1.19	$1.25	$1.25	73,308
2023-11-07	$1.42	$1.42	$1.28	$1.35	$1.35	434,849
2023-11-06	$1.34	$1.39	$1.31	$1.32	$1.32	31,135
2023-11-03	$1.32	$1.42	$1.31	$1.33	$1.33	20,290
2023-11-02	$1.28	$1.43	$1.28	$1.34	$1.34	30,360
2023-11-01	$1.24	$1.32	$1.24	$1.28	$1.28	56,071
2023-10-31	$1.20	$1.30	$1.20	$1.24	$1.24	69,314
2023-10-30	$1.42	$1.42	$1.11	$1.13	$1.13	204,833
2023-10-27	$1.42	$1.42	$1.27	$1.29	$1.29	20,358
2023-10-26	$1.53	$1.53	$1.28	$1.31	$1.31	38,568
2023-10-25	$1.34	$1.37	$1.28	$1.31	$1.31	16,372
2023-10-24	$1.32	$1.37	$1.25	$1.27	$1.27	55,531
2023-10-23	$1.32	$1.36	$1.25	$1.32	$1.32	45,090
2023-10-20	$1.47	$1.47	$1.25	$1.28	$1.28	52,267
2023-10-19	$1.46	$1.51	$1.29	$1.29	$1.29	85,586
2023-10-18	$1.51	$1.55	$1.50	$1.51	$1.51	35,643
2023-10-17	$1.55	$1.61	$1.48	$1.48	$1.48	71,970
2023-10-16	$1.51	$1.77	$1.50	$1.52	$1.52	84,672
2023-10-13	$1.59	$1.59	$1.41	$1.47	$1.47	92,870
2023-10-12	$1.81	$1.85	$1.53	$1.61	$1.61	61,990
2023-10-11	$1.96	$1.96	$1.73	$1.83	$1.83	90,369
2023-10-10	$1.98	$2.00	$1.95	$1.96	$1.96	42,573
2023-10-09	$1.92	$2.00	$1.90	$2.00	$2.00	19,238
2023-10-06	$2.04	$2.09	$1.97	$1.97	$1.97	10,324
2023-10-05	$1.91	$2.05	$1.91	$1.95	$1.95	23,451
2023-10-04	$1.98	$2.13	$1.95	$1.99	$1.99	24,301
2023-10-03	$2.05	$2.06	$1.97	$1.97	$1.97	36,559
2023-10-02	$2.16	$2.16	$1.99	$2.04	$2.04	22,949
2023-09-29	$2.20	$2.22	$1.99	$2.15	$2.15	73,879
2023-09-28	$2.05	$2.23	$2.01	$2.04	$2.04	19,108
2023-09-27	$2.06	$2.18	$2.06	$2.09	$2.09	14,293
2023-09-26	$2.04	$2.18	$2.04	$2.12	$2.12	27,796
2023-09-25	$2.18	$2.20	$2.06	$2.06	$2.06	24,415
2023-09-22	$2.24	$2.30	$2.13	$2.16	$2.16	39,863
2023-09-21	$2.35	$2.41	$2.23	$2.27	$2.27	30,938
2023-09-20	$2.48	$2.48	$2.36	$2.37	$2.37	19,719
2023-09-19	$2.30	$2.54	$2.30	$2.45	$2.45	38,340
2023-09-18	$2.49	$2.54	$2.31	$2.51	$2.51	63,245
2023-09-15	$2.45	$2.54	$2.33	$2.46	$2.46	153,557
2023-09-14	$1.94	$2.48	$1.90	$2.46	$2.46	389,648
2023-09-13	$1.97	$2.01	$1.90	$1.94	$1.94	46,851
2023-09-12	$2.00	$2.04	$1.96	$1.96	$1.96	17,070
2023-09-11	$2.00	$2.00	$1.93	$1.98	$1.98	28,921
2023-09-08	$2.06	$2.06	$1.92	$2.03	$2.03	45,876
2023-09-07	$2.05	$2.08	$1.97	$2.01	$2.01	15,792
2023-09-06	$2.17	$2.24	$2.01	$2.02	$2.02	33,507
2023-09-05	$2.39	$2.39	$2.16	$2.19	$2.19	33,101
2023-09-01	$2.15	$2.29	$2.12	$2.23	$2.23	51,417
2023-08-31	$2.12	$2.19	$2.08	$2.09	$2.09	25,328
2023-08-30	$2.01	$2.20	$2.01	$2.13	$2.13	21,109
2023-08-29	$2.06	$2.10	$1.90	$2.03	$2.03	66,501
2023-08-28	$1.95	$2.05	$1.88	$1.93	$1.93	76,428
2023-08-25	$2.16	$2.19	$1.95	$1.97	$1.97	76,566
2023-08-24	$2.22	$2.24	$2.10	$2.15	$2.15	28,043
2023-08-23	$2.25	$2.31	$2.17	$2.17	$2.17	33,951
2023-08-22	$2.21	$2.43	$2.20	$2.21	$2.21	26,552
2023-08-21	$2.15	$2.40	$2.15	$2.24	$2.24	38,074
2023-08-18	$2.13	$2.32	$2.12	$2.23	$2.23	46,515
2023-08-17	$2.26	$2.39	$2.15	$2.17	$2.17	39,712
2023-08-16	$2.52	$2.58	$2.25	$2.29	$2.29	42,456
2023-08-15	$2.73	$2.73	$2.44	$2.49	$2.49	34,547
2023-08-14	$2.59	$2.69	$2.58	$2.60	$2.60	13,694
2023-08-11	$2.68	$2.68	$2.50	$2.58	$2.58	26,560
2023-08-10	$2.65	$2.71	$2.55	$2.64	$2.64	26,542
2023-08-09	$2.80	$2.81	$2.54	$2.63	$2.63	61,481
2023-08-08	$2.75	$2.85	$2.75	$2.77	$2.77	39,994
2023-08-07	$2.97	$2.97	$2.76	$2.77	$2.77	23,870
2023-08-04	$3.06	$3.06	$2.88	$2.88	$2.88	17,178
2023-08-03	$2.90	$3.11	$2.82	$3.02	$3.02	67,362
2023-08-02	$3.03	$3.03	$2.82	$2.90	$2.90	42,837
2023-08-01	$3.01	$3.13	$2.95	$3.04	$3.04	38,775
2023-07-31	$3.09	$3.15	$2.98	$3.04	$3.04	49,693
2023-07-28	$2.94	$3.09	$2.83	$3.06	$3.06	77,047
2023-07-27	$2.91	$2.95	$2.73	$2.90	$2.90	40,088
2023-07-26	$2.84	$2.98	$2.73	$2.90	$2.90	134,583
2023-07-25	$3.03	$3.16	$2.81	$2.95	$2.95	124,152
2023-07-24	$3.22	$3.28	$3.00	$3.10	$3.10	75,647
2023-07-21	$3.08	$3.23	$3.00	$3.11	$3.11	68,959
2023-07-20	$3.12	$3.13	$2.87	$3.11	$3.11	162,157
2023-07-19	$3.18	$3.19	$3.10	$3.10	$3.10	86,538
2023-07-18	$3.16	$3.24	$3.10	$3.19	$3.19	98,167
2023-07-17	$3.14	$3.30	$3.06	$3.08	$3.08	78,335
2023-07-14	$3.15	$3.30	$3.15	$3.21	$3.21	93,702
2023-07-13	$3.06	$3.24	$3.05	$3.13	$3.13	71,253
2023-07-12	$3.29	$3.31	$3.10	$3.20	$3.20	142,118
2023-07-11	$3.34	$3.74	$3.05	$3.25	$3.25	362,370
2023-07-10	$2.97	$3.46	$2.90	$3.26	$3.26	263,258
2023-07-07	$2.95	$3.12	$2.80	$3.01	$3.01	224,375
2023-07-06	$2.79	$3.01	$2.60	$2.92	$2.92	333,895
2023-07-05	$2.42	$3.04	$2.37	$2.73	$2.73	1,057,322
2023-07-03	$2.42	$2.47	$2.36	$2.47	$2.47	15,369
2023-06-30	$2.44	$2.45	$2.37	$2.41	$2.41	42,161
2023-06-29	$2.40	$2.51	$2.39	$2.44	$2.44	58,403
2023-06-28	$2.52	$2.55	$2.39	$2.40	$2.40	35,802
2023-06-27	$2.35	$2.58	$2.30	$2.56	$2.56	79,909
2023-06-26	$2.39	$2.52	$2.36	$2.36	$2.36	58,373
2023-06-23	$2.39	$2.69	$2.33	$2.44	$2.44	114,796
2023-06-22	$2.36	$2.39	$2.25	$2.28	$2.28	95,178
2023-06-21	$2.70	$2.76	$2.37	$2.40	$2.40	129,548
2023-06-20	$2.79	$2.84	$2.53	$2.64	$2.64	215,485
2023-06-16	$2.83	$2.92	$2.70	$2.70	$2.70	581,006
2023-06-15	$2.65	$2.85	$2.61	$2.70	$2.70	122,697
2023-06-14	$2.85	$2.95	$2.69	$2.69	$2.69	165,778
2023-06-13	$2.62	$2.99	$2.60	$2.95	$2.95	286,404
2023-06-12	$2.63	$2.69	$2.60	$2.65	$2.65	183,653
2023-06-09	$2.65	$2.70	$2.46	$2.63	$2.63	128,782
2023-06-08	$2.76	$2.76	$2.56	$2.63	$2.63	224,698
2023-06-07	$2.58	$2.66	$2.44	$2.63	$2.63	180,357
2023-06-06	$2.39	$2.67	$2.34	$2.57	$2.57	262,133
2023-06-05	$2.31	$2.46	$2.24	$2.46	$2.46	312,442
2023-06-02	$2.27	$2.40	$2.24	$2.24	$2.24	164,051
2023-06-01	$2.27	$2.49	$2.16	$2.38	$2.38	382,015
2023-05-31	$2.07	$2.41	$2.06	$2.35	$2.35	700,477
2023-05-30	$2.80	$3.10	$2.30	$2.36	$2.36	19,763,738
2023-05-26	$2.20	$2.28	$2.02	$2.18	$2.18	198,851
2023-05-25	$2.31	$2.46	$1.88	$2.26	$2.26	2,430,835
2023-05-24	$2.19	$2.19	$1.97	$2.02	$2.02	95,369
2023-05-23	$2.10	$2.20	$2.10	$2.15	$2.15	39,243
2023-05-22	$2.17	$2.22	$2.03	$2.06	$2.06	86,785
2023-05-19	$2.20	$2.21	$2.12	$2.20	$2.20	39,566
2023-05-18	$2.22	$2.22	$2.17	$2.21	$2.21	30,885
2023-05-17	$2.11	$2.21	$2.04	$2.18	$2.18	19,848
2023-05-16	$2.19	$2.23	$2.08	$2.14	$2.14	17,160
2023-05-15	$2.13	$2.25	$2.08	$2.17	$2.17	78,877
2023-05-12	$2.12	$2.18	$2.05	$2.08	$2.08	56,408
2023-05-11	$2.25	$2.25	$2.12	$2.18	$2.18	36,325
2023-05-10	$2.25	$2.43	$2.18	$2.24	$2.24	57,243
2023-05-09	$2.10	$2.28	$2.05	$2.25	$2.25	77,619
2023-05-08	$2.15	$2.16	$2.01	$2.13	$2.13	67,057
2023-05-05	$2.20	$2.27	$2.10	$2.15	$2.15	115,804
2023-05-04	$2.35	$2.35	$2.14	$2.19	$2.19	168,704
2023-05-03	$2.27	$2.49	$2.18	$2.31	$2.31	137,638
2023-05-02	$2.17	$2.17	$2.00	$2.05	$2.05	42,890
2023-05-01	$2.30	$2.43	$2.13	$2.24	$2.24	83,657
2023-04-28	$2.05	$2.31	$2.05	$2.26	$2.26	58,469
2023-04-27	$1.95	$2.13	$1.95	$2.02	$2.02	38,566
2023-04-26	$2.00	$2.07	$1.88	$1.95	$1.95	52,747
2023-04-25	$2.09	$2.21	$2.03	$2.05	$2.05	21,198
2023-04-24	$2.17	$2.17	$2.06	$2.15	$2.15	29,976
2023-04-21	$2.09	$2.24	$2.06	$2.15	$2.15	53,629
2023-04-20	$2.39	$2.39	$2.14	$2.22	$2.22	14,898
2023-04-19	$2.03	$2.39	$2.03	$2.34	$2.34	56,370
2023-04-18	$2.36	$2.98	$2.01	$2.15	$2.15	741,231
2023-04-17	$2.22	$2.40	$2.18	$2.40	$2.40	46,767
2023-04-14	$2.16	$2.17	$2.08	$2.16	$2.16	35,345
2023-04-13	$2.14	$2.19	$2.09	$2.15	$2.15	20,267
2023-04-12	$1.88	$2.18	$1.88	$2.08	$2.08	56,865
2023-04-11	$2.00	$2.16	$1.82	$1.83	$1.83	245,460
2023-04-10	$2.26	$2.35	$2.22	$2.35	$2.35	26,740
2023-04-06	$2.27	$2.31	$2.20	$2.22	$2.22	15,907
2023-04-05	$2.47	$2.47	$2.27	$2.27	$2.27	71,790
2023-04-04	$2.61	$2.64	$2.42	$2.45	$2.45	15,588
2023-04-03	$2.33	$2.60	$2.22	$2.55	$2.55	36,015
2023-03-31	$2.12	$2.27	$2.12	$2.27	$2.27	34,615
2023-03-30	$2.31	$2.37	$2.12	$2.15	$2.15	56,396
2023-03-29	$2.22	$2.37	$2.22	$2.33	$2.33	65,816
2023-03-28	$2.49	$2.49	$2.20	$2.20	$2.20	27,555
2023-03-27	$2.49	$2.52	$2.41	$2.42	$2.42	21,087
2023-03-24	$2.32	$2.52	$2.32	$2.52	$2.52	23,805
2023-03-23	$2.59	$2.64	$2.25	$2.37	$2.37	96,992
2023-03-22	$2.55	$2.59	$2.52	$2.52	$2.52	48,690
2023-03-21	$2.50	$2.59	$2.40	$2.50	$2.50	65,113
2023-03-20	$2.05	$2.49	$2.03	$2.40	$2.40	89,354
2023-03-17	$2.57	$2.57	$2.02	$2.08	$2.08	130,614
2023-03-16	$2.90	$2.98	$2.46	$2.50	$2.50	201,549
2023-03-15	$3.07	$3.26	$2.92	$2.95	$2.95	70,906
2023-03-14	$3.19	$3.42	$3.09	$3.09	$3.09	40,222
2023-03-13	$3.01	$3.15	$3.01	$3.15	$3.15	28,883
2023-03-10	$3.10	$3.27	$3.05	$3.05	$3.05	48,911
2023-03-09	$3.37	$3.40	$3.05	$3.05	$3.05	72,773
2023-03-08	$3.39	$3.45	$3.33	$3.39	$3.39	21,898
2023-03-07	$3.32	$3.39	$3.27	$3.39	$3.39	7,282
2023-03-06	$3.28	$3.40	$3.28	$3.33	$3.33	21,283
2023-03-03	$3.21	$3.35	$3.21	$3.33	$3.33	18,611
2023-03-02	$3.41	$3.41	$3.16	$3.24	$3.24	52,253
2023-03-01	$3.46	$3.46	$3.31	$3.31	$3.31	38,499
2023-02-28	$3.51	$3.51	$3.40	$3.47	$3.47	37,097
2023-02-27	$3.51	$3.74	$3.40	$3.50	$3.50	51,723
2023-02-24	$3.59	$3.59	$3.32	$3.41	$3.41	73,569
2023-02-23	$3.67	$3.67	$3.46	$3.46	$3.46	67,015
2023-02-22	$3.61	$3.70	$3.55	$3.64	$3.64	18,153
2023-02-21	$3.60	$3.74	$3.52	$3.57	$3.57	44,304
2023-02-17	$3.72	$3.79	$3.66	$3.73	$3.73	27,315
2023-02-16	$3.79	$3.91	$3.71	$3.80	$3.80	29,449
2023-02-15	$3.61	$3.88	$3.53	$3.87	$3.87	73,167
2023-02-14	$3.34	$3.62	$3.34	$3.62	$3.62	26,670
2023-02-13	$3.56	$3.69	$3.30	$3.30	$3.30	93,399
2023-02-10	$3.77	$3.82	$3.57	$3.68	$3.68	91,902
2023-02-09	$3.95	$3.95	$3.70	$3.77	$3.77	42,806
2023-02-08	$3.89	$3.95	$3.84	$3.88	$3.88	29,023
2023-02-07	$3.91	$3.92	$3.81	$3.90	$3.90	29,194
2023-02-06	$3.88	$3.95	$3.81	$3.82	$3.82	35,369
2023-02-03	$3.90	$4.02	$3.80	$3.88	$3.88	61,926
2023-02-02	$3.86	$3.88	$3.65	$3.80	$3.80	158,552
2023-02-01	$3.90	$3.98	$3.80	$3.83	$3.83	55,721
2023-01-31	$4.05	$4.05	$3.68	$3.87	$3.87	149,006
2023-01-30	$4.10	$4.21	$4.01	$4.01	$4.01	43,735
2023-01-27	$4.10	$4.18	$4.03	$4.16	$4.16	35,088
2023-01-26	$4.05	$4.25	$4.05	$4.08	$4.08	23,370
2023-01-25	$4.11	$4.22	$4.00	$4.07	$4.07	47,604
2023-01-24	$4.03	$4.21	$4.02	$4.07	$4.07	70,275
2023-01-23	$4.20	$4.31	$4.02	$4.08	$4.08	100,462
2023-01-20	$4.35	$4.50	$4.20	$4.21	$4.21	66,488
2023-01-19	$4.36	$4.49	$4.20	$4.40	$4.40	50,537
2023-01-18	$4.60	$4.60	$4.40	$4.47	$4.47	36,746
2023-01-17	$4.46	$4.65	$4.40	$4.53	$4.53	64,988
2023-01-13	$4.30	$4.45	$4.10	$4.39	$4.39	81,749
2023-01-12	$3.98	$4.22	$3.91	$4.22	$4.22	87,174
2023-01-11	$4.06	$4.10	$3.91	$4.01	$4.01	72,384
2023-01-10	$4.10	$4.19	$3.82	$3.93	$3.93	154,849
2023-01-09	$4.32	$4.46	$4.13	$4.19	$4.19	83,374
2023-01-06	$4.26	$4.39	$4.18	$4.23	$4.23	158,595
2023-01-05	$4.29	$4.50	$4.29	$4.33	$4.33	69,979
2023-01-04	$4.72	$4.72	$4.30	$4.33	$4.33	105,237
2023-01-03	$4.80	$5.06	$4.50	$4.60	$4.60	70,060
2022-12-30	$5.05	$5.10	$4.60	$4.88	$4.88	158,209
2022-12-29	$4.99	$5.30	$4.90	$5.13	$5.13	109,809
2022-12-28	$4.53	$4.94	$4.52	$4.85	$4.85	54,232
2022-12-27	$4.41	$4.71	$4.41	$4.61	$4.61	90,395
2022-12-23	$4.66	$4.75	$4.37	$4.54	$4.54	47,828
2022-12-22	$5.17	$5.17	$4.40	$4.67	$4.67	224,225
2022-12-21	$5.15	$5.30	$5.10	$5.18	$5.18	52,779
2022-12-20	$5.32	$5.37	$5.04	$5.12	$5.12	84,419
2022-12-19	$5.10	$5.74	$5.10	$5.18	$5.18	250,112
2022-12-16	$5.00	$5.23	$4.93	$5.07	$5.07	101,882
2022-12-15	$5.70	$5.70	$5.16	$5.16	$5.16	178,820
2022-12-14	$5.94	$5.95	$5.51	$5.70	$5.70	187,314
2022-12-13	$5.82	$6.00	$5.67	$5.94	$5.94	226,795
2022-12-12	$5.61	$5.87	$5.52	$5.75	$5.75	154,929
2022-12-09	$5.73	$5.82	$5.37	$5.52	$5.52	216,527
2022-12-08	$5.21	$5.90	$5.14	$5.85	$5.85	438,707
2022-12-07	$4.90	$5.25	$4.86	$5.21	$5.21	257,394
2022-12-06	$4.74	$4.99	$4.66	$4.83	$4.83	171,400
2022-12-05	$4.66	$4.94	$4.63	$4.82	$4.82	82,612
2022-12-02	$4.31	$4.80	$4.20	$4.66	$4.66	279,793
2022-12-01	$4.27	$4.39	$4.13	$4.26	$4.26	67,452
2022-11-30	$4.44	$4.58	$4.20	$4.27	$4.27	124,981
2022-11-29	$5.07	$5.15	$4.30	$4.40	$4.40	402,541
2022-11-28	$4.79	$5.15	$4.72	$5.04	$5.04	346,213
2022-11-25	$4.58	$4.84	$4.49	$4.78	$4.78	246,318
2022-11-23	$4.11	$4.73	$4.10	$4.59	$4.59	364,030
2022-11-22	$4.10	$4.31	$3.85	$4.24	$4.24	320,851
2022-11-21	$3.28	$4.10	$3.15	$4.04	$4.04	527,360
2022-11-18	$3.40	$3.40	$3.04	$3.17	$3.17	308,809
2022-11-17	$3.50	$3.56	$3.32	$3.45	$3.45	272,285
2022-11-16	$3.92	$4.13	$3.31	$3.56	$3.56	3,272,594
2022-11-15	$3.56	$3.70	$3.52	$3.70	$3.70	114,408
2022-11-14	$3.46	$3.76	$3.46	$3.60	$3.60	101,671
2022-11-11	$3.50	$3.72	$3.25	$3.60	$3.60	220,484
2022-11-10	$3.64	$4.04	$3.57	$3.75	$3.75	292,313
2022-11-09	$3.75	$3.88	$3.46	$3.56	$3.56	116,909
2022-11-08	$4.18	$4.19	$3.70	$3.74	$3.74	240,751
2022-11-07	$3.76	$4.16	$3.76	$4.05	$4.05	281,426
2022-11-04	$3.57	$3.83	$3.46	$3.79	$3.79	215,401
2022-11-03	$3.20	$3.59	$3.20	$3.55	$3.55	124,722
2022-11-02	$3.21	$3.42	$3.21	$3.35	$3.35	104,968
2022-11-01	$3.26	$3.49	$3.25	$3.29	$3.29	131,846
2022-10-31	$3.30	$3.48	$3.21	$3.33	$3.33	169,114
2022-10-28	$3.10	$3.34	$2.96	$3.24	$3.24	234,016
2022-10-27	$3.15	$3.15	$3.02	$3.06	$3.06	134,264
2022-10-26	$2.89	$3.16	$2.85	$3.08	$3.08	249,899
2022-10-25	$2.98	$3.17	$2.68	$2.89	$2.89	403,859
2022-10-24	$3.64	$3.70	$2.91	$2.96	$2.96	658,679
2022-10-21	$3.99	$4.25	$3.51	$3.61	$3.61	363,906
2022-10-20	$3.82	$4.12	$3.76	$3.95	$3.95	247,279
2022-10-19	$3.91	$4.09	$3.61	$3.78	$3.78	345,465
2022-10-18	$4.25	$4.39	$3.95	$4.11	$4.11	315,459
2022-10-17	$3.87	$4.69	$3.87	$4.25	$4.25	770,254
2022-10-14	$4.17	$4.17	$3.78	$3.87	$3.87	309,028
2022-10-13	$4.06	$4.18	$3.88	$4.17	$4.17	439,196
2022-10-12	$5.04	$5.15	$3.72	$4.15	$4.15	937,170
2022-10-11	$4.62	$5.35	$4.57	$5.19	$5.19	1,093,935
2022-10-10	$5.64	$5.70	$4.50	$4.65	$4.65	1,106,638
2022-10-07	$5.47	$6.25	$4.90	$5.80	$5.80	2,805,999
2022-10-06	$6.30	$6.74	$5.20	$5.73	$5.73	31,874,596
2022-10-05	$4.08	$4.68	$3.89	$4.53	$4.53	1,529,271
2022-10-04	$4.21	$4.31	$3.76	$4.08	$4.08	1,415,825
2022-10-03	$4.13	$5.17	$3.79	$4.15	$4.15	7,594,439
2022-09-30	$4.09	$4.30	$3.63	$3.90	$3.90	2,838,179
2022-09-29	$3.50	$4.72	$3.23	$4.18	$4.18	14,827,082
2022-09-28	$2.89	$3.99	$2.75	$3.44	$3.44	8,898,880
2022-09-27	$2.38	$2.96	$2.34	$2.69	$2.69	3,771,096
2022-09-26	$2.01	$3.10	$1.97	$2.48	$2.48	9,535,856
2022-09-23	$1.80	$2.10	$1.73	$2.03	$2.03	1,061,116
2022-09-22	$1.85	$2.24	$1.78	$1.91	$1.91	26,213,794
2022-09-21	$1.93	$1.93	$1.58	$1.58	$1.58	696,008
2022-09-20	$1.91	$1.97	$1.84	$1.89	$1.89	573,531
2022-09-19	$1.74	$2.03	$1.72	$1.98	$1.98	1,405,323
2022-09-16	$2.03	$2.15	$1.87	$1.91	$1.91	8,883,553
2022-09-15	$1.97	$2.45	$1.90	$2.32	$2.32	113,336,332
2022-09-14	$1.22	$1.32	$1.17	$1.25	$1.25	95,237
2022-09-13	$1.29	$1.29	$1.24	$1.25	$1.25	29,697
2022-09-12	$1.32	$1.36	$1.28	$1.28	$1.28	23,224
2022-09-09	$1.27	$1.35	$1.25	$1.33	$1.33	42,498
2022-09-08	$1.23	$1.29	$1.19	$1.28	$1.28	42,745
2022-09-07	$1.23	$1.25	$1.20	$1.21	$1.21	11,008
2022-09-06	$1.26	$1.26	$1.16	$1.24	$1.24	55,711
2022-09-02	$1.23	$1.25	$1.12	$1.18	$1.18	115,018
2022-09-01	$1.21	$1.26	$1.21	$1.25	$1.25	34,369
2022-08-31	$1.31	$1.31	$1.23	$1.28	$1.28	31,851
2022-08-30	$1.31	$1.37	$1.30	$1.31	$1.31	22,453
2022-08-29	$1.32	$1.33	$1.28	$1.29	$1.29	44,204
2022-08-26	$1.30	$1.33	$1.30	$1.32	$1.32	11,702
2022-08-25	$1.32	$1.35	$1.28	$1.31	$1.31	36,587
2022-08-24	$1.30	$1.32	$1.27	$1.30	$1.30	24,175
2022-08-23	$1.30	$1.39	$1.25	$1.31	$1.31	119,158
2022-08-22	$1.32	$1.36	$1.22	$1.26	$1.26	171,689
2022-08-19	$1.38	$1.54	$1.29	$1.32	$1.32	485,167
2022-08-18	$1.42	$1.42	$1.34	$1.36	$1.36	63,651
2022-08-17	$1.45	$1.47	$1.36	$1.40	$1.40	142,184
2022-08-16	$1.63	$1.63	$1.40	$1.45	$1.45	331,712
2022-08-15	$1.50	$1.62	$1.44	$1.55	$1.55	80,671
2022-08-12	$1.55	$1.55	$1.40	$1.50	$1.50	104,393
2022-08-11	$1.56	$1.60	$1.40	$1.55	$1.55	145,043
2022-08-10	$1.63	$1.63	$1.50	$1.54	$1.54	146,067
2022-08-09	$1.55	$1.64	$1.51	$1.59	$1.59	262,722
2022-08-08	$1.46	$1.56	$1.45	$1.54	$1.54	171,036
2022-08-05	$1.40	$1.52	$1.36	$1.49	$1.49	122,184
2022-08-04	$1.55	$1.55	$1.35	$1.42	$1.42	169,123
2022-08-03	$1.41	$1.60	$1.39	$1.50	$1.50	655,912
2022-08-02	$1.44	$1.49	$1.35	$1.43	$1.43	234,924
2022-08-01	$1.47	$1.47	$1.35	$1.43	$1.43	156,533
2022-07-29	$1.44	$1.48	$1.35	$1.41	$1.41	245,094
2022-07-28	$1.52	$1.52	$1.42	$1.47	$1.47	90,825
2022-07-27	$1.48	$1.59	$1.45	$1.50	$1.50	98,158
2022-07-26	$1.47	$1.50	$1.44	$1.48	$1.48	31,867
2022-07-25	$1.54	$1.64	$1.44	$1.50	$1.50	234,834
2022-07-22	$1.50	$1.51	$1.43	$1.50	$1.50	16,100
2022-07-21	$1.49	$1.52	$1.41	$1.51	$1.51	30,812
2022-07-20	$1.44	$1.49	$1.39	$1.48	$1.48	44,089
2022-07-19	$1.30	$1.41	$1.30	$1.41	$1.41	71,906
2022-07-18	$1.28	$1.38	$1.28	$1.31	$1.31	61,156
2022-07-15	$1.46	$1.46	$1.36	$1.36	$1.36	32,796
2022-07-14	$1.39	$1.48	$1.34	$1.42	$1.42	126,120
2022-07-13	$1.40	$1.40	$1.31	$1.36	$1.36	38,982
2022-07-12	$1.36	$1.38	$1.30	$1.36	$1.36	76,414
2022-07-11	$1.39	$1.39	$1.30	$1.33	$1.33	30,653
2022-07-08	$1.32	$1.39	$1.27	$1.37	$1.37	31,850
2022-07-07	$1.34	$1.37	$1.29	$1.34	$1.34	63,951
2022-07-06	$1.36	$1.36	$1.26	$1.30	$1.30	53,755
2022-07-05	$1.23	$1.34	$1.17	$1.27	$1.27	67,872
2022-07-01	$1.33	$1.33	$1.21	$1.26	$1.26	11,659
2022-06-30	$1.30	$1.36	$1.29	$1.29	$1.29	59,387
2022-06-29	$1.41	$1.41	$1.28	$1.37	$1.37	62,027
2022-06-28	$1.42	$1.46	$1.37	$1.39	$1.39	22,584
2022-06-27	$1.44	$1.45	$1.34	$1.44	$1.44	39,373
2022-06-24	$1.38	$1.44	$1.35	$1.39	$1.39	59,906
2022-06-23	$1.47	$1.47	$1.36	$1.39	$1.39	9,863
2022-06-22	$1.45	$1.48	$1.34	$1.39	$1.39	19,276
2022-06-21	$1.44	$1.44	$1.35	$1.41	$1.41	24,547
2022-06-17	$1.29	$1.40	$1.26	$1.37	$1.37	25,693
2022-06-16	$1.24	$1.35	$1.24	$1.29	$1.29	37,052
2022-06-15	$1.27	$1.31	$1.25	$1.30	$1.30	16,535
2022-06-14	$1.37	$1.37	$1.23	$1.28	$1.28	15,629
2022-06-13	$1.41	$1.41	$1.26	$1.30	$1.30	41,385
2022-06-10	$1.47	$1.49	$1.41	$1.41	$1.41	31,424
2022-06-09	$1.46	$1.55	$1.44	$1.50	$1.50	32,938
2022-06-08	$1.52	$1.56	$1.47	$1.50	$1.50	15,711
2022-06-07	$1.47	$1.51	$1.45	$1.50	$1.50	26,200
2022-06-06	$1.49	$1.53	$1.47	$1.50	$1.50	21,840
2022-06-03	$1.59	$1.59	$1.43	$1.50	$1.50	20,702
2022-06-02	$1.48	$1.53	$1.41	$1.52	$1.52	11,146
2022-06-01	$1.50	$1.50	$1.40	$1.44	$1.44	12,398
2022-05-31	$1.41	$1.52	$1.41	$1.45	$1.45	12,090
2022-05-27	$1.50	$1.55	$1.46	$1.53	$1.53	4,206
2022-05-26	$1.46	$1.60	$1.45	$1.52	$1.52	36,688
2022-05-25	$1.58	$1.62	$1.54	$1.56	$1.56	22,191
2022-05-24	$1.47	$1.61	$1.41	$1.60	$1.60	31,395
2022-05-23	$1.50	$1.50	$1.41	$1.47	$1.47	30,740
2022-05-20	$1.40	$1.48	$1.38	$1.44	$1.44	46,123
2022-05-19	$1.45	$1.46	$1.39	$1.39	$1.39	23,380
2022-05-18	$1.35	$1.43	$1.32	$1.43	$1.43	34,988
2022-05-17	$1.44	$1.44	$1.34	$1.35	$1.35	12,722
2022-05-16	$1.44	$1.44	$1.32	$1.34	$1.34	19,194
2022-05-13	$1.25	$1.48	$1.20	$1.35	$1.35	58,965
2022-05-12	$1.28	$1.39	$1.26	$1.38	$1.38	41,847
2022-05-11	$1.47	$1.49	$1.29	$1.31	$1.31	69,456
2022-05-10	$1.56	$1.56	$1.40	$1.50	$1.50	69,283
2022-05-09	$1.69	$1.70	$1.50	$1.50	$1.50	75,526
2022-05-06	$1.63	$1.68	$1.56	$1.67	$1.67	64,749
2022-05-05	$1.54	$1.70	$1.50	$1.60	$1.60	334,220
2022-05-04	$1.53	$1.60	$1.50	$1.58	$1.58	36,352
2022-05-03	$1.53	$1.62	$1.48	$1.55	$1.55	78,574
2022-05-02	$1.40	$1.60	$1.40	$1.58	$1.58	315,190
2022-04-29	$1.47	$1.47	$1.35	$1.37	$1.37	78,621
2022-04-28	$1.35	$1.51	$1.25	$1.41	$1.41	499,723
2022-04-27	$1.27	$1.42	$1.26	$1.29	$1.29	82,705
2022-04-26	$1.39	$1.41	$1.21	$1.24	$1.24	96,791
2022-04-25	$1.64	$1.64	$1.38	$1.41	$1.41	89,901
2022-04-22	$1.75	$1.75	$1.44	$1.47	$1.47	286,702
2022-04-21	$1.70	$1.83	$1.65	$1.67	$1.67	254,846
2022-04-20	$1.64	$2.39	$1.64	$1.77	$1.77	6,017,192
2022-04-19	$1.59	$1.70	$1.56	$1.64	$1.64	32,899
2022-04-18	$1.60	$1.64	$1.52	$1.59	$1.59	36,920
2022-04-14	$1.65	$1.75	$1.61	$1.61	$1.61	14,656
2022-04-13	$1.62	$1.73	$1.62	$1.72	$1.72	18,073
2022-04-12	$1.73	$1.73	$1.60	$1.67	$1.67	33,920
2022-04-11	$1.75	$1.80	$1.60	$1.70	$1.70	47,017
2022-04-08	$1.80	$1.90	$1.78	$1.80	$1.80	24,562
2022-04-07	$1.82	$1.85	$1.78	$1.85	$1.85	15,262
2022-04-06	$1.96	$1.96	$1.77	$1.82	$1.82	22,432
2022-04-05	$2.00	$2.00	$1.80	$1.81	$1.81	46,611
2022-04-04	$1.88	$2.02	$1.80	$1.96	$1.96	177,303
2022-04-01	$1.87	$1.88	$1.80	$1.82	$1.82	26,860
2022-03-31	$1.82	$1.88	$1.82	$1.84	$1.84	15,130
2022-03-30	$1.86	$1.86	$1.81	$1.84	$1.84	11,853
2022-03-29	$1.95	$1.95	$1.84	$1.85	$1.85	27,261
2022-03-28	$1.91	$1.97	$1.85	$1.91	$1.91	30,242
2022-03-25	$1.94	$1.98	$1.77	$1.92	$1.92	68,267
2022-03-24	$1.97	$2.00	$1.91	$1.97	$1.97	41,205
2022-03-23	$1.92	$1.98	$1.89	$1.97	$1.97	71,564
2022-03-22	$1.95	$2.00	$1.91	$1.91	$1.91	66,486
2022-03-21	$1.90	$1.96	$1.82	$1.93	$1.93	47,454
2022-03-18	$1.75	$1.94	$1.75	$1.90	$1.90	34,116
2022-03-17	$1.71	$1.78	$1.70	$1.78	$1.78	34,764
2022-03-16	$1.68	$1.73	$1.66	$1.69	$1.69	26,922
2022-03-15	$1.70	$1.72	$1.67	$1.67	$1.67	20,596
2022-03-14	$1.72	$1.74	$1.68	$1.70	$1.70	41,658
2022-03-11	$1.79	$1.79	$1.71	$1.74	$1.74	9,453
2022-03-10	$1.71	$1.78	$1.70	$1.71	$1.71	19,600
2022-03-09	$1.59	$1.72	$1.55	$1.67	$1.67	24,628
2022-03-08	$1.56	$1.60	$1.44	$1.59	$1.59	50,367
2022-03-07	$1.60	$1.65	$1.60	$1.61	$1.61	22,505
2022-03-04	$1.75	$1.76	$1.63	$1.66	$1.66	37,585
2022-03-03	$1.85	$1.85	$1.67	$1.68	$1.68	62,911
2022-03-02	$1.80	$1.86	$1.61	$1.81	$1.81	98,855
2022-03-01	$1.85	$1.85	$1.73	$1.78	$1.78	25,614
2022-02-28	$1.74	$1.84	$1.70	$1.75	$1.75	33,812
2022-02-25	$1.65	$1.79	$1.65	$1.79	$1.79	27,021
2022-02-24	$1.52	$1.69	$1.51	$1.65	$1.65	54,401
2022-02-23	$1.69	$1.73	$1.60	$1.63	$1.63	52,795
2022-02-22	$1.57	$1.67	$1.56	$1.66	$1.66	72,892
2022-02-18	$1.67	$1.69	$1.60	$1.62	$1.62	62,088
2022-02-17	$1.66	$1.75	$1.59	$1.67	$1.67	67,103
2022-02-16	$1.76	$1.76	$1.71	$1.73	$1.73	28,764
2022-02-15	$1.81	$1.81	$1.71	$1.76	$1.76	67,492
2022-02-14	$1.78	$1.78	$1.67	$1.71	$1.71	69,452
2022-02-11	$1.93	$1.99	$1.70	$1.76	$1.76	150,523
2022-02-10	$1.96	$2.00	$1.90	$1.93	$1.93	65,981
2022-02-09	$2.02	$2.07	$1.95	$2.02	$2.02	53,526
2022-02-08	$1.94	$2.04	$1.89	$1.98	$1.98	55,132
2022-02-07	$2.01	$2.06	$1.95	$1.95	$1.95	35,961
2022-02-04	$2.13	$2.20	$1.99	$2.07	$2.07	86,791
2022-02-03	$2.14	$2.16	$1.93	$2.10	$2.10	196,448
2022-02-02	$2.23	$2.23	$2.02	$2.05	$2.05	184,372
2022-02-01	$2.20	$2.23	$2.13	$2.18	$2.18	30,879
2022-01-31	$1.95	$2.17	$1.95	$2.17	$2.17	114,428
2022-01-28	$2.07	$2.11	$1.76	$1.95	$1.95	228,891
2022-01-27	$2.20	$2.27	$2.04	$2.04	$2.04	137,377
2022-01-26	$2.37	$2.46	$2.12	$2.17	$2.17	136,596
2022-01-25	$2.39	$2.50	$2.30	$2.41	$2.41	98,175
2022-01-24	$2.50	$2.57	$2.20	$2.45	$2.45	436,720
2022-01-21	$2.93	$3.03	$2.55	$2.61	$2.61	288,791
2022-01-20	$2.98	$3.08	$2.85	$2.86	$2.86	108,777
2022-01-19	$3.08	$3.10	$2.85	$3.00	$3.00	293,092
2022-01-18	$3.19	$3.19	$2.95	$3.04	$3.04	362,854
2022-01-14	$3.15	$3.23	$3.10	$3.21	$3.21	120,651
2022-01-13	$3.37	$3.40	$3.18	$3.22	$3.22	223,591
2022-01-12	$3.31	$3.50	$3.30	$3.36	$3.36	224,850
2022-01-11	$3.34	$3.44	$3.25	$3.37	$3.37	407,253
2022-01-10	$3.49	$3.49	$3.25	$3.32	$3.32	260,082
2022-01-07	$3.19	$3.54	$3.07	$3.49	$3.49	708,298
2022-01-06	$3.24	$3.35	$3.11	$3.21	$3.21	160,935
2022-01-05	$3.64	$3.64	$3.27	$3.35	$3.35	532,106
2022-01-04	$3.70	$4.19	$3.37	$3.64	$3.64	2,229,953
2022-01-03	$3.21	$3.73	$3.10	$3.67	$3.67	1,036,786
2021-12-31	$3.13	$3.25	$3.05	$3.08	$3.08	148,048
2021-12-30	$3.09	$3.32	$3.09	$3.15	$3.15	106,825
2021-12-29	$3.14	$3.30	$3.11	$3.12	$3.12	257,123
2021-12-28	$3.11	$3.31	$3.09	$3.11	$3.11	151,888
2021-12-27	$3.45	$3.59	$3.26	$3.32	$3.32	318,586
2021-12-23	$3.60	$3.60	$3.35	$3.41	$3.41	191,831
2021-12-22	$3.57	$3.75	$3.35	$3.56	$3.56	452,529
2021-12-21	$3.56	$4.20	$3.17	$3.60	$3.60	1,299,074
2021-12-20	$2.93	$3.70	$2.75	$3.56	$3.56	1,542,409
2021-12-17	$3.30	$3.30	$2.80	$2.93	$2.93	232,727
2021-12-16	$3.39	$3.48	$3.18	$3.29	$3.29	107,678
2021-12-15	$3.24	$3.40	$3.10	$3.39	$3.39	120,464
2021-12-14	$3.34	$3.37	$3.14	$3.20	$3.20	83,788
2021-12-13	$3.85	$3.89	$3.09	$3.42	$3.42	186,440
2021-12-10	$3.80	$3.94	$3.78	$3.81	$3.81	72,874
2021-12-09	$4.05	$4.14	$3.71	$3.85	$3.85	153,718
2021-12-08	$4.12	$4.18	$3.96	$4.08	$4.08	227,200
2021-12-07	$4.20	$4.35	$3.96	$4.17	$4.17	133,536
2021-12-06	$4.35	$4.40	$3.92	$4.15	$4.15	215,314
2021-12-03	$4.31	$4.37	$4.20	$4.30	$4.30	45,606
2021-12-02	$4.26	$4.52	$4.05	$4.22	$4.22	136,058
2021-12-01	$3.59	$4.72	$3.50	$4.65	$4.65	1,016,909
2021-11-30	$3.50	$3.64	$3.45	$3.57	$3.57	138,697
2021-11-29	$4.04	$4.04	$3.60	$3.71	$3.71	158,701
2021-11-26	$3.79	$3.98	$3.76	$3.87	$3.87	93,415
2021-11-24	$4.31	$4.31	$3.99	$4.14	$4.14	328,128
2021-11-23	$4.08	$4.35	$3.85	$4.29	$4.29	217,362
2021-11-22	$4.42	$4.42	$3.97	$4.04	$4.04	112,432
2021-11-19	$4.15	$4.48	$4.12	$4.36	$4.36	181,985
2021-11-18	$4.15	$4.40	$4.00	$4.18	$4.18	186,354
2021-11-17	$4.10	$4.18	$3.97	$4.18	$4.18	94,803
2021-11-16	$4.06	$4.19	$3.95	$4.10	$4.10	287,479
2021-11-15	$4.20	$4.25	$4.06	$4.11	$4.11	225,947
2021-11-12	$4.40	$4.78	$4.10	$4.25	$4.25	923,624
2021-11-11	$5.40	$5.47	$4.22	$4.69	$4.69	2,641,299

HeartBeam Inc (BEAT) News Headlines

Recent HeartBeam Inc (BEAT) News

Similar Companies to HeartBeam Inc (BEAT) in the Diagnostics & Research Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Koninklijke Philips N.V.	PHG	Diagnostics & Research	Healthcare	116,330
Laboratory Corp Of America Holdings	LH	Diagnostics & Research	Healthcare	70,000
Thermo Fisher Scientific Inc	TMO	Diagnostics & Research	Healthcare	70,000
Danaher Corp	DHR	Diagnostics & Research	Healthcare	60,000
IQVIA Holdings Inc	IQV	Diagnostics & Research	Healthcare	55,000
Quest Diagnostics Inc	DGX	Diagnostics & Research	Healthcare	44,000
Syneos Health Inc - Class A	SYNH	Diagnostics & Research	Healthcare	23,000
PRA Health Sciences Inc	PRAH	Diagnostics & Research	Healthcare	14,000
Agilent Technologies Inc	A	Diagnostics & Research	Healthcare	13,999
Mettler-Toledo International Inc	MTD	Diagnostics & Research	Healthcare	11,600

HeartBeam Inc (BEAT) Exchange: NASDAQ