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

Beyond Air Inc (NQ: XAIR )

1.205 -0.005 (-0.41%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 23, 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 (%)
Nov 30, 2022 5.680 5.880 5.600 5.730 228,938 +0.01(+0.17%)
Nov 29, 2022 5.770 5.871 5.610 5.720 179,379 -0.05(-0.87%)
Nov 28, 2022 5.930 5.950 5.620 5.770 204,671 -0.17(-2.86%)
Nov 25, 2022 6.010 6.100 5.810 5.940 78,723 -0.01(-0.17%)
Nov 23, 2022 6.020 6.190 5.878 5.950 148,199 -0.10(-1.65%)
Nov 22, 2022 6.040 6.230 5.710 6.050 271,572 -0.03(-0.49%)
Nov 21, 2022 6.360 6.640 6.070 6.080 378,528 +0.27(+4.65%)
Nov 18, 2022 5.850 6.160 5.650 5.810 170,161 +0.09(+1.57%)
Nov 17, 2022 6.000 6.010 5.570 5.720 217,995 -0.37(-6.08%)
Nov 16, 2022 6.210 6.730 5.950 6.090 119,497 -0.11(-1.77%)
Nov 15, 2022 6.300 6.390 5.910 6.200 194,575 +0.30(+5.08%)
Nov 14, 2022 6.200 6.652 5.870 5.900 224,753 -0.30(-4.84%)
Nov 11, 2022 5.680 6.410 5.680 6.200 175,002 +0.52(+9.15%)
Nov 10, 2022 5.600 5.980 5.550 5.680 209,348 +0.21(+3.84%)
Nov 09, 2022 6.700 6.860 5.160 5.470 547,816 -1.11(-16.87%)
Nov 08, 2022 6.540 6.685 6.300 6.580 110,222 +0.02(+0.30%)
Nov 07, 2022 6.590 6.757 6.470 6.560 98,792 -0.05(-0.76%)
Nov 04, 2022 6.980 6.980 6.200 6.610 235,500 -0.36(-5.16%)
Nov 03, 2022 6.550 7.200 6.300 6.970 176,259 +0.51(+7.89%)
Nov 02, 2022 6.810 6.860 6.460 6.460 130,918 -0.36(-5.28%)
Nov 01, 2022 6.850 6.980 6.670 6.820 116,019 +0.03(+0.44%)
Oct 31, 2022 6.910 7.159 6.550 6.790 111,533 -0.13(-1.88%)
Oct 28, 2022 6.790 7.040 6.570 6.920 107,673 +0.17(+2.52%)
Oct 27, 2022 7.390 7.390 6.710 6.750 123,528 -0.54(-7.41%)
Oct 26, 2022 7.320 7.670 7.050 7.290 205,469 -0.05(-0.68%)
Oct 25, 2022 7.200 7.630 7.200 7.340 203,578 +0.17(+2.37%)
Oct 24, 2022 6.870 7.350 6.750 7.170 219,043 +0.34(+4.98%)
Oct 21, 2022 6.830 6.960 6.625 6.830 165,850 -0.01(-0.15%)
Oct 20, 2022 6.330 7.370 6.330 6.840 386,010 +0.48(+7.55%)
Oct 19, 2022 7.640 8.000 6.330 6.360 461,413 -1.47(-18.77%)
Oct 18, 2022 6.380 8.030 6.075 7.830 1,305,245 +1.80(+29.85%)
Oct 17, 2022 5.910 6.168 5.910 6.030 209,980 +0.21(+3.61%)
Oct 14, 2022 6.340 6.450 5.720 5.820 241,078 -0.40(-6.43%)
Oct 13, 2022 6.290 6.590 6.113 6.220 177,750 -0.18(-2.81%)
Oct 12, 2022 6.600 6.660 6.350 6.400 105,144 -0.19(-2.88%)
Oct 11, 2022 6.900 6.970 6.460 6.590 204,148 -0.22(-3.23%)
Oct 10, 2022 7.270 7.370 6.770 6.810 129,227 -0.42(-5.81%)
Oct 07, 2022 7.310 7.600 7.090 7.230 102,805 -0.37(-4.87%)
Oct 06, 2022 8.010 8.010 7.520 7.600 68,198 -0.30(-3.80%)
Oct 05, 2022 7.850 8.060 7.615 7.900 54,476 +0.01(+0.13%)
Oct 04, 2022 7.970 8.039 7.800 7.890 75,527 +0.16(+2.07%)
Oct 03, 2022 7.540 7.885 7.300 7.730 178,204 +0.29(+3.90%)
Sep 30, 2022 7.480 7.950 7.410 7.440 145,861 -0.06(-0.80%)
Sep 29, 2022 7.870 7.870 7.360 7.500 142,711 -0.43(-5.42%)
Sep 28, 2022 8.100 8.170 7.850 7.930 82,464 -0.03(-0.38%)
Sep 27, 2022 7.880 8.132 7.790 7.960 92,609 +0.13(+1.66%)
Sep 26, 2022 8.110 8.460 7.640 7.830 177,960 -0.32(-3.93%)
Sep 23, 2022 8.260 8.306 7.890 8.150 186,400 -0.26(-3.09%)
Sep 22, 2022 8.820 8.820 8.240 8.410 163,307 -0.55(-6.14%)
Sep 21, 2022 9.280 9.280 8.735 8.960 70,194 -0.24(-2.61%)
Sep 20, 2022 8.620 9.270 8.520 9.200 122,019 +0.54(+6.24%)
Sep 19, 2022 9.150 9.150 8.430 8.660 172,897 -0.44(-4.84%)
Sep 16, 2022 9.340 9.500 8.920 9.100 180,166 -0.29(-3.09%)
Sep 15, 2022 9.830 9.830 9.300 9.390 93,210 -0.42(-4.28%)
Sep 14, 2022 9.630 9.940 9.550 9.810 84,087 +0.13(+1.34%)
Sep 13, 2022 9.070 9.830 9.020 9.680 130,070 +0.36(+3.86%)
Sep 12, 2022 9.530 9.610 9.320 9.320 91,493 -0.24(-2.51%)
Sep 09, 2022 9.480 9.790 9.270 9.560 105,128 +0.17(+1.81%)
Sep 08, 2022 9.210 9.510 9.065 9.390 86,204 +0.17(+1.84%)
Sep 07, 2022 9.160 9.350 9.100 9.220 70,964 +0.19(+2.10%)
Sep 06, 2022 9.350 9.520 9.030 9.030 98,020 -0.54(-5.64%)
Sep 02, 2022 9.370 9.700 9.240 9.570 111,267 +0.28(+3.01%)
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.