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

Beyond Air Inc (NQ: XAIR )

1.090 -0.120 (-9.92%)
Streaming Delayed Price Updated: 3:57 PM 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 (%)
Dec 31, 2021 9.720 9.859 9.330 9.440 343,015 -0.20(-2.07%)
Dec 30, 2021 9.720 9.883 9.570 9.640 227,583 -0.03(-0.31%)
Dec 29, 2021 9.780 9.850 9.400 9.670 277,811 -0.18(-1.83%)
Dec 28, 2021 9.750 10.17 9.650 9.850 441,369 +0.40(+4.23%)
Dec 27, 2021 9.600 10.00 9.380 9.450 289,385 -0.34(-3.47%)
Dec 23, 2021 9.380 10.02 9.380 9.790 246,787 +0.35(+3.71%)
Dec 22, 2021 9.880 10.08 9.340 9.440 505,516 -0.34(-3.48%)
Dec 21, 2021 10.34 10.50 9.530 9.780 466,438 -0.61(-5.87%)
Dec 20, 2021 10.16 10.64 9.950 10.39 338,860 +0.07(+0.68%)
Dec 17, 2021 9.920 10.38 9.860 10.32 451,947 +0.22(+2.18%)
Dec 16, 2021 9.800 10.39 9.670 10.10 658,870 +0.33(+3.38%)
Dec 15, 2021 9.220 9.850 9.010 9.770 583,756 +0.53(+5.74%)
Dec 14, 2021 9.200 9.300 8.550 9.240 715,758 +0.79(+9.35%)
Dec 13, 2021 8.520 8.940 8.391 8.450 380,697 -0.06(-0.71%)
Dec 10, 2021 8.480 8.870 8.109 8.510 657,054 +0.07(+0.83%)
Dec 09, 2021 8.220 8.680 7.770 8.440 2,189,518 -2.17(-20.45%)
Dec 08, 2021 10.94 10.97 10.10 10.61 428,793 -0.23(-2.12%)
Dec 07, 2021 10.83 11.38 10.05 10.84 1,013,031 +0.44(+4.23%)
Dec 06, 2021 13.02 13.05 10.00 10.40 1,961,923 -3.12(-23.08%)
Dec 03, 2021 14.24 14.27 12.83 13.52 439,152 -0.88(-6.11%)
Dec 02, 2021 13.77 14.75 13.77 14.40 412,499 +0.04(+0.28%)
Dec 01, 2021 14.51 14.74 13.42 14.36 625,044 -0.14(-0.97%)
Nov 30, 2021 14.45 14.69 13.88 14.50 419,801 +0.02(+0.14%)
Nov 29, 2021 15.69 16.41 13.99 14.48 976,009 -1.13(-7.24%)
Nov 26, 2021 14.20 15.66 13.77 15.61 578,833 +1.73(+12.46%)
Nov 24, 2021 12.79 14.18 12.51 13.88 654,241 +1.62(+13.21%)
Nov 23, 2021 12.05 12.70 11.85 12.26 289,089 +0.12(+0.99%)
Nov 22, 2021 13.55 13.55 11.72 12.14 885,188 -1.41(-10.41%)
Nov 19, 2021 14.37 14.55 13.22 13.55 504,894 -0.71(-4.98%)
Nov 18, 2021 15.31 14.42 14.23 14.26 603,285 -0.99(-6.49%)
Nov 17, 2021 14.70 15.37 14.16 15.25 568,445 +0.53(+3.60%)
Nov 16, 2021 14.28 15.00 13.92 14.72 640,369 -0.01(-0.07%)
Nov 15, 2021 13.40 15.83 13.17 14.73 1,451,393 +1.33(+9.93%)
Nov 12, 2021 10.42 13.74 10.42 13.40 1,534,366 +2.40(+21.82%)
Nov 11, 2021 11.05 11.10 10.48 11.00 371,628 +0.11(+1.01%)
Nov 10, 2021 10.89 10.89 448,415 -0.01(-0.09%)
Nov 09, 2021 11.01 11.19 10.40 10.90 384,037 -0.08(-0.73%)
Nov 08, 2021 10.98 11.23 10.81 10.98 393,469 +0.15(+1.39%)
Nov 05, 2021 10.95 11.16 10.51 10.83 603,769 -0.49(-4.33%)
Nov 04, 2021 12.80 13.25 10.92 11.32 1,765,839 -1.18(-9.44%)
Nov 03, 2021 10.69 12.53 10.41 12.50 605,102 +1.70(+15.74%)
Nov 02, 2021 10.55 10.88 10.20 10.80 372,997 +0.47(+4.55%)
Nov 01, 2021 10.18 10.41 10.27 10.33 179,450 +0.06(+0.58%)
Oct 29, 2021 10.10 10.35 10.10 10.27 163,193 +0.19(+1.88%)
Oct 28, 2021 10.05 10.63 10.01 10.08 422,066 +0.06(+0.60%)
Oct 27, 2021 10.21 10.21 9.860 10.02 154,565 -0.13(-1.28%)
Oct 26, 2021 10.08 10.15 190,842 +0.14(+1.40%)
Oct 25, 2021 9.410 10.06 9.410 10.01 353,781 +0.51(+5.37%)
Oct 22, 2021 9.860 9.940 9.430 9.500 347,645 -0.56(-5.57%)
Oct 21, 2021 9.660 10.57 9.630 10.06 441,608 +0.34(+3.50%)
Oct 20, 2021 10.00 10.29 9.450 9.720 508,791 +0.01(+0.10%)
Oct 19, 2021 10.59 10.63 9.058 9.710 1,339,146 -0.92(-8.65%)
Oct 18, 2021 11.04 11.10 10.44 10.63 270,341 -0.41(-3.71%)
Oct 15, 2021 11.37 11.37 10.94 11.04 199,025 -0.26(-2.30%)
Oct 14, 2021 11.55 11.78 11.20 11.30 237,380 -0.06(-0.53%)
Oct 13, 2021 11.22 11.59 11.05 11.36 269,368 +0.09(+0.80%)
Oct 12, 2021 11.02 11.30 10.67 11.27 309,153 +0.26(+2.36%)
Oct 11, 2021 11.20 11.41 10.90 11.01 237,661 -0.20(-1.78%)
Oct 08, 2021 10.70 11.35 10.70 11.21 449,615 +0.56(+5.26%)
Oct 07, 2021 10.34 10.94 10.29 10.65 414,262 +0.33(+3.20%)
Oct 06, 2021 10.26 10.38 10.17 10.32 113,338 -0.07(-0.67%)
Oct 05, 2021 10.33 10.56 10.33 10.39 259,448 +0.06(+0.58%)
Oct 04, 2021 10.48 10.77 10.02 10.33 593,041 -0.28(-2.64%)
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.