NASDAQ:BEAT
$4.16
(
1.96%
)
Friday, 27th Jan 2023
BioTelemetry Stock Price (Quote)
| 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 |
About 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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
