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

Beyond Air Inc (NQ: XAIR )

1.180 -0.060 (-4.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Feb 26, 2021 6.070 6.220 5.610 5.930 393,200 -0.08(-1.33%)
Feb 25, 2021 6.240 6.360 5.950 6.010 471,488 -0.15(-2.44%)
Feb 24, 2021 6.310 6.680 6.150 6.160 271,055 -0.11(-1.75%)
Feb 23, 2021 6.550 6.570 6.030 6.270 483,044 -0.44(-6.56%)
Feb 22, 2021 6.840 7.190 6.700 6.710 457,368 -0.02(-0.30%)
Feb 19, 2021 6.730 7.190 6.610 6.730 537,800 +0.38(+5.98%)
Feb 18, 2021 6.670 6.720 6.330 6.350 491,596 -0.31(-4.65%)
Feb 17, 2021 6.750 6.810 6.420 6.660 409,599 -0.06(-0.89%)
Feb 16, 2021 6.870 7.110 6.500 6.720 945,748 +0.46(+7.35%)
Feb 12, 2021 6.500 6.635 6.150 6.260 389,800 -0.17(-2.64%)
Feb 11, 2021 6.780 6.800 6.260 6.430 458,190 -0.36(-5.30%)
Feb 10, 2021 7.280 7.280 6.450 6.790 603,352 -0.45(-6.22%)
Feb 09, 2021 7.200 7.290 6.800 7.240 529,818 +0.10(+1.40%)
Feb 08, 2021 6.500 7.360 6.400 7.140 528,513 +0.79(+12.44%)
Feb 05, 2021 6.300 6.460 6.150 6.350 315,900 +0.15(+2.42%)
Feb 04, 2021 6.010 6.220 5.910 6.200 196,134 +0.21(+3.51%)
Feb 03, 2021 5.890 6.070 5.880 5.990 191,881 +0.11(+1.87%)
Feb 02, 2021 5.930 6.060 5.860 5.880 247,446 -0.02(-0.34%)
Feb 01, 2021 6.030 6.030 5.800 5.900 213,647 -0.02(-0.34%)
Jan 29, 2021 5.980 6.100 5.800 5.920 195,800 -0.02(-0.34%)
Jan 28, 2021 5.930 6.120 5.790 5.940 222,142 +0.07(+1.19%)
Jan 27, 2021 5.900 6.060 5.720 5.870 354,419 -0.23(-3.77%)
Jan 26, 2021 6.230 6.341 5.950 6.100 291,036 -0.16(-2.56%)
Jan 25, 2021 6.330 6.350 6.030 6.260 210,138 -0.03(-0.48%)
Jan 22, 2021 6.040 6.330 6.030 6.290 262,400 +0.19(+3.11%)
Jan 21, 2021 6.390 6.390 6.000 6.100 299,180 -0.19(-3.02%)
Jan 20, 2021 6.370 6.450 6.000 6.290 294,052 -0.06(-0.94%)
Jan 19, 2021 6.220 6.500 6.060 6.350 334,772 +0.13(+2.09%)
Jan 15, 2021 6.440 6.500 6.130 6.220 257,100 -0.28(-4.31%)
Jan 14, 2021 6.080 6.500 6.080 6.500 368,986 +0.43(+7.08%)
Jan 13, 2021 5.930 6.120 5.870 6.070 153,912 +0.12(+2.02%)
Jan 12, 2021 6.090 6.090 5.900 5.950 165,947 -0.15(-2.46%)
Jan 11, 2021 6.100 6.200 6.000 6.100 247,068 -0.02(-0.33%)
Jan 08, 2021 5.940 6.130 5.870 6.120 216,700 +0.16(+2.68%)
Jan 07, 2021 6.220 6.340 5.850 5.960 500,372 -0.26(-4.18%)
Jan 06, 2021 6.580 6.780 6.070 6.220 888,105 -0.10(-1.58%)
Jan 05, 2021 6.050 6.450 6.050 6.320 669,635 +0.35(+5.86%)
Jan 04, 2021 5.980 6.450 5.720 5.970 1,232,807 +0.70(+13.28%)
Dec 31, 2020 5.270 5.270 5.270 182,998 -0.08(-1.50%)
Dec 30, 2020 5.210 5.390 5.194 5.350 182,998 +0.17(+3.28%)
Dec 29, 2020 5.190 5.280 5.110 5.180 175,232 -0.00(-0.10%)
Dec 28, 2020 5.250 5.290 5.130 5.185 247,465 -0.03(-0.48%)
Dec 24, 2020 5.340 5.340 5.150 5.210 169,100 -0.07(-1.33%)
Dec 23, 2020 5.200 5.340 5.140 5.280 246,602 +0.09(+1.73%)
Dec 22, 2020 5.360 5.390 5.070 5.190 315,604 -0.21(-3.89%)
Dec 21, 2020 5.250 5.430 5.190 5.400 202,223 +0.10(+1.89%)
Dec 18, 2020 5.250 5.420 5.160 5.300 407,800 +0.12(+2.32%)
Dec 17, 2020 5.340 5.370 5.150 5.180 494,888 -0.17(-3.18%)
Dec 16, 2020 5.450 5.458 5.220 5.350 232,310 -0.06(-1.11%)
Dec 15, 2020 5.340 5.810 5.270 5.410 782,361 +0.13(+2.46%)
Dec 14, 2020 5.380 5.400 5.270 5.280 182,532 -0.09(-1.68%)
Dec 11, 2020 5.390 5.445 5.300 5.370 139,400 -0.01(-0.19%)
Dec 10, 2020 5.420 5.440 5.300 5.380 174,538 +0.00(+0.00%)
Dec 09, 2020 5.480 5.537 5.300 5.380 161,385 -0.09(-1.65%)
Dec 08, 2020 5.470 5.570 5.330 5.470 270,791 +0.02(+0.37%)
Dec 07, 2020 5.860 5.890 5.380 5.450 216,242 -0.17(-3.02%)
Dec 04, 2020 5.310 5.850 5.310 5.620 315,500 +0.32(+6.04%)
Dec 03, 2020 5.400 5.450 5.300 5.300 103,295 -0.12(-2.21%)
Dec 02, 2020 5.330 5.500 5.300 5.420 126,416 +0.06(+1.12%)
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.