$4.16 (1.96%)

Volume: 34.973k

Closed: Jan 27, 2023

Hollow Logo Score: -3.278
BioTelemetry Stock
$4.16 (1.96%)

Volume: 34.973k

Closed: Jan 27, 2023

Score Hollow Logo -3.278
NASDAQ:BEAT

BioTelemetry Stock Price (Quote)

$4.16 ( 1.96% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $3.82 $5.30 Friday, 27th Jan 2023 BEAT stock ended at $4.16. This is 1.96% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 3.72% from a day low at $4.03 to a day high of $4.18.
90 days $3.04 $6.00
52 weeks $1.12 $6.74

Historical BioTelemetry prices

Date Open High Low Close Volume
2023-01-27 $4.10 $4.18 $4.03 $4.16 34 973
2023-01-26 $4.05 $4.25 $4.05 $4.08 23 352
2023-01-25 $4.11 $4.22 $4.00 $4.07 47 600
2023-01-24 $4.03 $4.21 $4.02 $4.07 69 540
2023-01-23 $4.20 $4.31 $4.02 $4.08 100 435
2023-01-20 $4.35 $4.50 $4.20 $4.21 66 488
2023-01-19 $4.36 $4.49 $4.20 $4.40 50 537
2023-01-18 $4.60 $4.60 $4.40 $4.47 36 746
2023-01-17 $4.46 $4.65 $4.40 $4.53 65 000
2023-01-13 $4.30 $4.45 $4.10 $4.39 81 749
2023-01-12 $3.98 $4.22 $3.91 $4.22 87 200
2023-01-11 $4.06 $4.10 $3.91 $4.01 72 400
2023-01-10 $4.10 $4.19 $3.82 $3.93 154 849
2023-01-09 $4.32 $4.46 $4.13 $4.19 83 400
2023-01-06 $4.26 $4.39 $4.18 $4.23 158 600
2023-01-05 $4.29 $4.50 $4.29 $4.33 66 238
2023-01-04 $4.72 $4.72 $4.30 $4.33 104 268
2023-01-03 $4.80 $5.06 $4.50 $4.60 69 915
2022-12-30 $5.05 $5.10 $4.60 $4.88 158 015
2022-12-29 $4.99 $5.30 $4.90 $5.13 109 774
2022-12-28 $4.53 $4.94 $4.52 $4.85 54 183
2022-12-27 $4.41 $4.71 $4.41 $4.61 90 271
2022-12-23 $4.66 $4.75 $4.37 $4.54 45 620
2022-12-22 $5.17 $5.17 $4.40 $4.67 224 225
2022-12-21 $5.15 $5.30 $5.10 $5.18 52 779
2022-12-20 $5.32 $5.37 $5.04 $5.12 84 419
2022-12-19 $5.10 $5.74 $5.10 $5.18 250 112
2022-12-16 $5.00 $5.23 $4.93 $5.07 101 882
2022-12-15 $5.70 $5.70 $5.16 $5.16 178 820
2022-12-14 $5.94 $5.95 $5.51 $5.70 187 314
2022-12-13 $5.82 $6.00 $5.67 $5.94 226 795
2022-12-12 $5.61 $5.87 $5.52 $5.75 154 929
2022-12-09 $5.73 $5.82 $5.37 $5.52 216 527
2022-12-08 $5.21 $5.90 $5.14 $5.85 438 707
2022-12-07 $4.90 $5.25 $4.86 $5.21 257 548
2022-12-06 $4.74 $4.99 $4.66 $4.83 171 400
2022-12-05 $4.66 $4.94 $4.63 $4.82 82 612
2022-12-02 $4.31 $4.80 $4.20 $4.66 279 793
2022-12-01 $4.27 $4.39 $4.13 $4.26 67 452
2022-11-30 $4.44 $4.58 $4.20 $4.27 124 981
2022-11-29 $5.07 $5.15 $4.30 $4.40 402 541
2022-11-28 $4.79 $5.15 $4.72 $5.04 350 333
2022-11-25 $4.58 $4.84 $4.49 $4.78 246 318
2022-11-23 $4.11 $4.73 $4.10 $4.59 364 030
2022-11-22 $4.10 $4.31 $3.85 $4.24 320 851
2022-11-21 $3.28 $3.92 $3.15 $3.92 403 828
2022-11-18 $3.40 $3.40 $3.04 $3.22 284 305
2022-11-17 $3.50 $3.56 $3.32 $3.45 243 591
2022-11-16 $3.92 $4.13 $3.31 $3.42 3 112 563
2022-11-15 $3.56 $3.66 $3.52 $3.62 101 691

Hot Stocks To Watch:

About BioTelemetry

BioTelemetry HeartBeam, Inc., a medical technology company, primarily focuses on telemedicine solutions for the detection and monitoring of cardiac disease outside a healthcare facility setting. The company also focuses on providing diagnostic data to physicians with care management of patients with cardiovascular disease. Its telehealth product comprises a credit card sized electrocardiogram machine and a cloud-based diagnostic software system to address the... BEAT Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT