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

Beyond Air Inc (NQ: XAIR )

1.105 +0.010 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 24, 2024 1.100 1.150 1.060 1.105 318,882 +0.01(+0.91%)
May 23, 2024 1.220 1.267 1.070 1.095 860,227 -0.11(-9.50%)
May 22, 2024 1.290 1.290 1.170 1.210 311,144 -0.08(-6.20%)
May 21, 2024 1.310 1.330 1.260 1.290 194,190 -0.02(-1.53%)
May 20, 2024 1.400 1.400 1.230 1.310 274,461 -0.06(-4.38%)
May 17, 2024 1.400 1.400 1.260 1.370 327,307 -0.01(-1.08%)
May 16, 2024 1.230 1.415 1.190 1.385 413,492 +0.19(+15.42%)
May 15, 2024 1.170 1.240 1.120 1.200 351,180 +0.06(+5.26%)
May 14, 2024 1.170 1.170 1.110 1.140 307,065 +0.02(+1.79%)
May 13, 2024 1.140 1.220 1.110 1.120 533,279 -0.03(-2.61%)
May 10, 2024 1.170 1.200 1.120 1.150 330,398 -0.04(-3.36%)
May 09, 2024 1.290 1.310 1.170 1.190 352,663 -0.10(-7.75%)
May 08, 2024 1.290 1.390 1.240 1.290 381,785 +0.00(+0.00%)
May 07, 2024 1.250 1.290 1.205 1.290 340,501 +0.04(+2.79%)
May 06, 2024 1.320 1.320 1.160 1.255 667,285 -0.05(-3.46%)
May 03, 2024 1.200 1.320 1.200 1.300 327,247 +0.08(+6.56%)
May 02, 2024 1.140 1.230 1.110 1.220 406,413 +0.09(+7.96%)
May 01, 2024 1.110 1.214 1.090 1.130 618,054 +0.05(+4.63%)
Apr 30, 2024 1.080 1.140 1.060 1.080 549,627 +0.01(+0.93%)
Apr 29, 2024 1.150 1.200 1.060 1.070 445,534 -0.09(-8.15%)
Apr 26, 2024 1.210 1.250 1.150 1.165 328,222 -0.01(-0.85%)
Apr 25, 2024 1.250 1.250 1.130 1.175 509,017 -0.10(-8.20%)
Apr 24, 2024 1.210 1.315 1.160 1.280 407,776 +0.07(+5.79%)
Apr 23, 2024 1.240 1.290 1.180 1.210 357,278 +0.00(+0.00%)
Apr 22, 2024 1.230 1.600 1.160 1.210 625,972 -0.02(-1.63%)
Apr 19, 2024 1.180 1.260 1.155 1.230 284,550 +0.04(+3.36%)
Apr 18, 2024 1.300 1.310 1.135 1.190 609,842 -0.09(-7.03%)
Apr 17, 2024 1.380 1.380 1.230 1.280 255,281 -0.05(-3.76%)
Apr 16, 2024 1.310 1.350 1.210 1.330 157,419 +0.03(+2.31%)
Apr 15, 2024 1.540 1.540 1.280 1.300 254,565 -0.14(-9.72%)
Apr 12, 2024 1.530 1.530 1.420 1.440 164,769 -0.06(-4.00%)
Apr 11, 2024 1.640 1.640 1.490 1.500 193,465 -0.10(-6.25%)
Apr 10, 2024 1.590 1.670 1.560 1.600 145,500 -0.07(-4.19%)
Apr 09, 2024 1.640 1.690 1.610 1.670 197,909 +0.06(+3.73%)
Apr 08, 2024 1.660 1.660 1.581 1.610 76,928 -0.03(-1.83%)
Apr 05, 2024 1.610 1.680 1.550 1.640 89,246 +0.01(+0.61%)
Apr 04, 2024 1.590 1.740 1.580 1.630 179,922 +0.05(+3.16%)
Apr 03, 2024 1.560 1.624 1.560 1.580 133,263 +0.00(+0.00%)
Apr 02, 2024 1.570 1.610 1.520 1.580 147,372 +0.00(+0.00%)
Apr 01, 2024 1.750 1.750 1.570 1.580 273,659 -0.16(-9.20%)
Mar 28, 2024 1.750 1.779 1.710 1.740 125,483 +0.00(+0.00%)
Mar 27, 2024 1.690 1.750 1.655 1.740 233,635 +0.05(+2.96%)
Mar 26, 2024 1.730 1.780 1.630 1.690 240,035 -0.03(-1.74%)
Mar 25, 2024 1.620 1.720 1.560 1.720 402,437 +0.14(+8.86%)
Mar 22, 2024 1.650 1.650 1.540 1.580 142,084 -0.05(-3.07%)
Mar 21, 2024 1.550 1.630 1.535 1.630 439,901 +0.09(+5.84%)
Mar 20, 2024 1.530 1.550 1.450 1.540 429,224 +0.01(+0.65%)
Mar 19, 2024 1.610 1.670 1.480 1.530 195,202 -0.09(-5.56%)
Mar 18, 2024 1.550 1.660 1.500 1.620 165,565 +0.08(+5.19%)
Mar 15, 2024 1.490 1.559 1.440 1.540 372,620 +0.04(+2.67%)
Mar 14, 2024 1.620 1.650 1.420 1.500 305,171 -0.12(-7.41%)
Mar 13, 2024 1.630 1.720 1.620 1.620 110,505 -0.01(-0.61%)
Mar 12, 2024 1.740 1.740 1.610 1.630 204,490 -0.11(-6.32%)
Mar 11, 2024 1.800 1.850 1.720 1.740 132,928 -0.02(-1.14%)
Mar 08, 2024 1.670 1.860 1.670 1.760 233,297 +0.05(+2.92%)
Mar 07, 2024 1.660 1.780 1.660 1.710 162,939 +0.04(+2.40%)
Mar 06, 2024 1.880 1.880 1.650 1.670 200,808 -0.17(-9.24%)
Mar 05, 2024 1.960 1.960 1.770 1.840 197,977 -0.14(-7.07%)
Mar 04, 2024 1.950 1.990 1.830 1.980 337,970 +0.00(+0.00%)
Mar 01, 2024 2.050 2.090 1.930 1.980 286,369 -0.07(-3.41%)
Feb 29, 2024 2.080 2.100 1.920 2.050 281,460 +0.00(+0.00%)
Feb 28, 2024 1.940 2.110 1.940 2.050 366,374 +0.12(+6.22%)
Feb 27, 2024 1.840 1.960 1.810 1.930 194,861 +0.12(+6.63%)
Feb 26, 2024 1.790 1.850 1.740 1.810 146,157 +0.06(+3.43%)
Feb 23, 2024 1.880 1.880 1.730 1.750 332,440 -0.11(-5.91%)
Feb 22, 2024 1.820 1.900 1.805 1.860 238,491 +0.02(+0.81%)
Feb 21, 2024 2.000 2.010 1.780 1.845 173,233 -0.15(-7.29%)
Feb 20, 2024 1.920 2.040 1.875 1.990 302,937 +0.05(+2.58%)
Feb 16, 2024 2.050 2.121 1.910 1.940 324,138 -0.11(-5.37%)
Feb 15, 2024 1.890 2.080 1.877 2.050 432,604 +0.20(+10.81%)
Feb 14, 2024 1.840 1.900 1.680 1.850 308,051 +0.08(+4.52%)
Feb 13, 2024 1.890 1.890 1.650 1.770 566,023 -0.38(-17.67%)
Feb 12, 2024 1.830 2.170 1.810 2.150 725,056 +0.28(+14.97%)
Feb 09, 2024 1.760 1.933 1.740 1.870 277,497 +0.13(+7.47%)
Feb 08, 2024 1.830 1.880 1.720 1.740 362,248 -0.06(-3.33%)
Feb 07, 2024 1.810 1.960 1.750 1.800 840,537 -0.02(-1.10%)
Feb 06, 2024 1.720 1.850 1.698 1.820 220,590 +0.09(+5.20%)
Feb 05, 2024 1.710 1.780 1.660 1.730 539,646 +0.00(+0.00%)
Feb 02, 2024 1.850 1.850 1.650 1.730 231,899 -0.09(-4.95%)
Feb 01, 2024 1.690 1.890 1.670 1.820 668,951 +0.14(+8.33%)
Jan 31, 2024 1.700 1.780 1.600 1.680 615,891 -0.02(-1.18%)
Jan 30, 2024 1.560 1.730 1.550 1.700 854,860 +0.13(+8.28%)
Jan 29, 2024 1.420 1.590 1.350 1.570 647,789 +0.14(+9.79%)
Jan 26, 2024 1.370 1.470 1.330 1.430 267,110 +0.10(+7.52%)
Jan 25, 2024 1.390 1.390 1.317 1.330 133,805 -0.03(-2.21%)
Jan 24, 2024 1.470 1.500 1.350 1.360 195,622 -0.07(-4.90%)
Jan 23, 2024 1.480 1.500 1.360 1.430 215,321 -0.05(-3.05%)
Jan 22, 2024 1.340 1.488 1.330 1.475 314,426 +0.17(+13.03%)
Jan 19, 2024 1.330 1.370 1.180 1.305 453,416 -0.02(-1.51%)
Jan 18, 2024 1.390 1.430 1.311 1.325 261,263 -0.07(-5.02%)
Jan 17, 2024 1.560 1.560 1.390 1.395 325,566 -0.18(-11.15%)
Jan 16, 2024 1.640 1.660 1.570 1.570 207,775 -0.08(-4.85%)
Jan 12, 2024 1.670 1.691 1.600 1.650 206,070 +0.01(+0.61%)
Jan 11, 2024 1.710 1.710 1.600 1.640 277,234 -0.07(-4.09%)
Jan 10, 2024 1.730 1.750 1.680 1.710 175,148 -0.03(-1.72%)
Jan 09, 2024 1.750 1.790 1.720 1.740 278,200 -0.01(-0.57%)
Jan 08, 2024 1.770 1.799 1.705 1.750 286,761 -0.01(-0.57%)
Jan 05, 2024 1.790 1.800 1.720 1.760 226,427 -0.01(-0.56%)
Jan 04, 2024 1.810 1.830 1.740 1.770 475,372 -0.04(-2.21%)
Jan 03, 2024 1.950 1.970 1.810 1.810 420,239 -0.16(-8.12%)
Jan 02, 2024 1.970 2.085 1.905 1.970 438,598 +0.01(+0.51%)
Dec 29, 2023 2.100 2.100 1.880 1.960 926,861 -0.12(-5.77%)
Dec 28, 2023 2.200 2.200 1.990 2.080 645,317 -0.09(-4.15%)
Dec 27, 2023 2.300 2.360 2.140 2.170 1,066,772 +0.04(+1.88%)
Dec 26, 2023 2.170 2.260 2.050 2.130 606,917 +0.00(+0.00%)
Dec 22, 2023 2.150 2.280 2.030 2.130 981,909 -0.01(-0.47%)
Dec 21, 2023 2.020 2.170 1.939 2.140 1,355,499 +0.23(+12.04%)
Dec 20, 2023 2.050 2.110 1.900 1.910 2,837,781 +0.21(+12.35%)
Dec 19, 2023 1.660 1.730 1.660 1.700 431,398 +0.04(+2.41%)
Dec 18, 2023 1.570 1.700 1.540 1.660 1,593,348 +0.09(+5.73%)
Dec 15, 2023 1.580 1.680 1.510 1.570 528,263 -0.01(-0.63%)
Dec 14, 2023 1.550 1.641 1.550 1.580 260,638 +0.04(+2.60%)
Dec 13, 2023 1.470 1.570 1.450 1.540 303,907 +0.04(+2.67%)
Dec 12, 2023 1.380 1.540 1.350 1.500 321,910 +0.10(+7.14%)
Dec 11, 2023 1.470 1.480 1.390 1.400 318,850 -0.07(-4.44%)
Dec 08, 2023 1.440 1.476 1.400 1.465 233,988 +0.02(+1.38%)
Dec 07, 2023 1.490 1.530 1.435 1.445 290,894 -0.03(-2.36%)
Dec 06, 2023 1.520 1.560 1.470 1.480 239,909 -0.01(-0.67%)
Dec 05, 2023 1.570 1.590 1.480 1.490 209,671 -0.06(-3.87%)
Dec 04, 2023 1.650 1.700 1.550 1.550 294,751 -0.11(-6.63%)
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.