Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beyond Air Inc (NQ: XAIR )

1.275 -0.005 (-0.39%)
Streaming Delayed Price Updated: 11:03 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 9.330 9.480 9.040 9.230 154,941 -0.19(-2.02%)
Jul 28, 2022 9.140 9.553 8.797 9.420 239,345 +0.22(+2.39%)
Jul 27, 2022 9.100 9.390 8.940 9.200 186,895 +0.18(+2.00%)
Jul 26, 2022 9.020 9.265 8.560 9.020 226,870 -0.08(-0.88%)
Jul 25, 2022 9.010 9.290 8.930 9.100 196,544 +0.10(+1.11%)
Jul 22, 2022 10.21 10.25 8.930 9.000 567,113 -1.24(-12.11%)
Jul 21, 2022 9.420 10.35 9.370 10.24 477,686 +0.85(+9.05%)
Jul 20, 2022 9.050 9.650 8.890 9.390 429,472 +0.44(+4.92%)
Jul 19, 2022 8.960 9.080 8.740 8.950 216,455 +0.07(+0.79%)
Jul 18, 2022 9.820 10.25 8.810 8.880 528,051 -0.88(-9.02%)
Jul 15, 2022 9.530 9.970 9.270 9.760 271,465 +0.41(+4.39%)
Jul 14, 2022 10.04 10.04 9.290 9.350 360,797 -0.74(-7.33%)
Jul 13, 2022 9.950 10.60 9.845 10.09 392,369 -0.12(-1.18%)
Jul 12, 2022 9.560 10.30 9.270 10.21 536,866 +0.72(+7.59%)
Jul 11, 2022 10.72 10.88 9.460 9.490 799,962 -1.47(-13.41%)
Jul 08, 2022 10.68 11.07 10.26 10.96 842,576 +0.03(+0.27%)
Jul 07, 2022 9.960 10.99 9.600 10.93 1,337,626 +0.97(+9.74%)
Jul 06, 2022 8.700 10.73 8.620 9.960 4,206,999 +1.50(+17.73%)
Jul 05, 2022 7.360 8.490 7.230 8.460 932,726 +1.04(+14.02%)
Jul 01, 2022 6.670 7.450 6.510 7.420 751,436 +0.73(+10.91%)
Jun 30, 2022 6.140 7.000 6.130 6.690 2,083,477 +0.44(+7.04%)
Jun 29, 2022 6.700 6.842 5.866 6.250 3,614,196 +0.47(+8.13%)
Jun 28, 2022 6.260 6.350 5.677 5.780 3,711,737 -0.49(-7.81%)
Jun 27, 2022 6.500 6.650 5.940 6.270 396,285 -0.22(-3.39%)
Jun 24, 2022 7.020 7.020 6.470 6.490 446,037 -0.53(-7.55%)
Jun 23, 2022 5.750 7.410 5.728 7.020 701,519 +1.27(+22.09%)
Jun 22, 2022 5.480 5.890 5.460 5.750 243,292 +0.16(+2.86%)
Jun 21, 2022 5.550 5.755 5.430 5.590 246,480 +0.04(+0.72%)
Jun 17, 2022 5.450 5.647 5.300 5.550 296,539 +0.23(+4.32%)
Jun 16, 2022 5.360 5.420 5.010 5.320 356,714 -0.26(-4.66%)
Jun 15, 2022 5.520 5.750 5.260 5.580 449,958 +0.50(+9.84%)
Jun 14, 2022 5.360 5.360 4.959 5.080 229,698 -0.07(-1.36%)
Jun 13, 2022 5.320 5.320 4.902 5.150 701,575 -0.16(-3.01%)
Jun 10, 2022 5.410 5.506 5.200 5.310 254,993 -0.32(-5.68%)
Jun 09, 2022 5.740 5.740 5.490 5.630 186,602 -0.14(-2.43%)
Jun 08, 2022 5.720 6.090 5.611 5.770 196,903 +0.05(+0.87%)
Jun 07, 2022 5.470 5.840 5.360 5.720 412,773 +0.24(+4.38%)
Jun 06, 2022 5.910 5.910 5.410 5.480 257,309 -0.40(-6.80%)
Jun 03, 2022 5.830 5.910 5.550 5.880 120,846 +0.07(+1.20%)
Jun 02, 2022 5.690 5.940 5.590 5.810 93,265 +0.10(+1.75%)
Jun 01, 2022 5.770 5.860 5.510 5.710 147,305 +0.00(+0.00%)
May 31, 2022 5.760 5.890 5.680 5.710 106,450 -0.04(-0.70%)
May 27, 2022 5.710 5.867 5.560 5.750 202,374 +0.06(+1.05%)
May 26, 2022 5.660 5.910 5.420 5.690 226,644 +0.05(+0.89%)
May 25, 2022 5.590 5.670 5.350 5.640 176,896 +0.03(+0.53%)
May 24, 2022 5.330 6.050 5.170 5.610 562,463 +0.21(+3.89%)
May 23, 2022 6.220 6.240 5.270 5.400 218,535 -0.81(-13.04%)
May 20, 2022 6.120 6.330 6.010 6.210 280,742 +0.14(+2.31%)
May 19, 2022 5.410 6.090 5.339 6.070 254,452 +0.62(+11.38%)
May 18, 2022 5.420 5.720 5.344 5.450 189,118 -0.05(-0.91%)
May 17, 2022 5.270 5.570 5.210 5.500 311,490 +0.40(+7.84%)
May 16, 2022 5.150 5.200 5.000 5.100 104,296 -0.08(-1.54%)
May 13, 2022 5.140 5.328 5.049 5.180 211,291 +0.12(+2.37%)
May 12, 2022 4.800 5.120 4.785 5.060 283,949 +0.10(+2.02%)
May 11, 2022 5.150 5.302 4.930 4.960 155,349 -0.26(-4.98%)
May 10, 2022 5.280 5.460 5.020 5.220 118,699 +0.09(+1.75%)
May 09, 2022 6.090 6.100 5.070 5.130 456,928 -1.04(-16.86%)
May 06, 2022 6.110 6.260 6.030 6.170 230,822 -0.01(-0.16%)
May 05, 2022 6.390 6.390 6.040 6.180 118,328 -0.21(-3.29%)
May 04, 2022 6.120 6.500 5.910 6.390 165,055 +0.33(+5.45%)
May 03, 2022 5.970 6.160 5.850 6.060 171,981 +0.13(+2.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.