Struggling With Great Stock Picks? Discover StockInvest.us Top Gems!
$1.96
-0.0500 (-2.49%)
At Close: May 10, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $1.70 $2.27 Friday, 10th May 2024 BEAT stock ended at $1.96. This is 2.49% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 8.20% from a day low at $1.90 to a day high of $2.06.
90 days $1.35 $2.70
52 weeks $1.06 $3.74

Historical BioTelemetry prices

Date Open High Low Close Volume
Jun 01, 2016 $17.49 $17.58 $16.55 $16.71 375 248
May 31, 2016 $17.13 $17.68 $17.04 $17.42 721 482
May 27, 2016 $16.72 $17.30 $16.68 $17.06 197 186
May 26, 2016 $16.97 $17.00 $16.69 $16.78 204 903
May 25, 2016 $17.31 $17.48 $16.99 $17.00 555 789
May 24, 2016 $15.36 $17.20 $15.25 $17.17 1 423 750
May 23, 2016 $15.64 $15.64 $15.09 $15.20 245 214
May 20, 2016 $15.18 $15.75 $14.96 $15.60 253 872
May 19, 2016 $15.30 $15.42 $14.95 $15.07 252 197
May 18, 2016 $15.22 $15.64 $15.15 $15.37 172 751
May 17, 2016 $15.33 $15.61 $15.05 $15.33 290 659
May 16, 2016 $14.96 $15.32 $14.93 $15.31 488 238
May 13, 2016 $14.46 $15.20 $14.46 $14.99 278 650
May 12, 2016 $15.00 $15.15 $14.40 $14.45 353 692
May 11, 2016 $15.33 $15.65 $14.96 $15.00 220 309
May 10, 2016 $15.81 $15.81 $15.27 $15.39 136 289
May 09, 2016 $15.42 $15.89 $15.20 $15.55 296 517
May 06, 2016 $15.22 $15.60 $15.07 $15.11 199 771
May 05, 2016 $15.57 $16.00 $15.25 $15.33 320 645
May 04, 2016 $15.30 $15.63 $15.12 $15.42 179 110
May 03, 2016 $15.79 $15.82 $15.38 $15.50 240 331
May 02, 2016 $15.70 $15.90 $15.60 $15.74 374 825
Apr 29, 2016 $15.48 $15.96 $15.06 $15.73 568 631
Apr 28, 2016 $14.48 $15.87 $14.48 $15.38 967 004
Apr 27, 2016 $14.12 $15.39 $13.63 $14.46 1 071 214
Click to get the best stock tips daily for free!

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

Golden Star

Ticker Date Change Price
SXI May 08 2.97% $173.34
NVO May 08 1.37% $126.69
PAG May 07 1.42% $153.22
WMT May 06 1.02% $59.87
UNP May 06 3.42% $239.21
JPM May 06 3.53% $192.00
INGR May 03 4.94% $114.56
ASH May 03 2.28% $95.85
INVH May 03 1.13% $34.39
INTU May 03 0.483% $629.27
Unlock

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