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

Beyond Air Inc (NQ: XAIR )

1.120 +0.010 (+0.90%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 28, 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 28, 2022 8.400 8.560 7.880 7.960 212,606 -0.61(-7.12%)
Feb 25, 2022 7.890 8.600 7.885 8.570 204,363 +0.53(+6.59%)
Feb 24, 2022 6.930 8.110 6.720 8.040 373,191 +0.75(+10.29%)
Feb 23, 2022 7.470 7.508 7.110 7.290 150,199 -0.12(-1.62%)
Feb 22, 2022 7.350 7.560 7.280 7.410 117,474 -0.06(-0.80%)
Feb 18, 2022 7.470 0 -0.36(-4.60%)
Feb 17, 2022 8.000 8.230 7.560 7.830 223,109 -0.20(-2.49%)
Feb 16, 2022 8.020 8.250 7.900 8.030 124,507 +0.00(+0.00%)
Feb 15, 2022 7.620 8.170 7.620 8.030 145,195 +0.49(+6.50%)
Feb 14, 2022 7.750 8.060 7.520 7.540 205,591 -0.11(-1.44%)
Feb 11, 2022 7.220 8.150 7.220 7.650 358,952 +0.25(+3.38%)
Feb 10, 2022 7.400 7.704 7.350 7.400 214,781 -0.20(-2.63%)
Feb 09, 2022 7.530 7.740 7.340 7.600 173,261 +0.13(+1.74%)
Feb 08, 2022 7.430 7.510 7.220 7.470 128,231 +0.07(+0.95%)
Feb 07, 2022 7.250 7.450 6.920 7.400 249,716 +0.08(+1.09%)
Feb 04, 2022 7.160 7.350 6.920 7.320 139,036 +0.18(+2.52%)
Feb 03, 2022 7.120 6.990 7.140 125,800 -0.10(-1.38%)
Feb 02, 2022 7.550 7.580 7.040 7.240 164,378 -0.29(-3.85%)
Feb 01, 2022 6.930 7.530 6.890 7.530 231,099 +0.64(+9.29%)
Jan 31, 2022 6.480 6.890 196,098 +0.43(+6.66%)
Jan 28, 2022 6.310 6.490 6.060 6.460 164,234 +0.13(+2.05%)
Jan 27, 2022 6.550 6.793 6.300 6.330 134,155 -0.40(-5.94%)
Jan 26, 2022 6.710 6.969 6.610 6.730 211,876 +0.12(+1.82%)
Jan 25, 2022 6.550 6.750 6.390 6.610 181,196 -0.05(-0.75%)
Jan 24, 2022 6.860 6.860 6.100 6.660 416,365 -0.11(-1.62%)
Jan 21, 2022 7.010 7.200 6.440 6.770 326,918 -0.30(-4.24%)
Jan 20, 2022 7.590 7.995 7.020 7.070 325,685 -0.35(-4.72%)
Jan 19, 2022 7.500 7.985 7.320 7.420 288,335 +0.09(+1.23%)
Jan 18, 2022 7.680 7.680 7.260 7.330 621,834 -0.46(-5.91%)
Jan 14, 2022 7.790 0 -0.44(-5.35%)
Jan 13, 2022 8.400 8.610 8.180 8.230 164,760 -0.07(-0.84%)
Jan 12, 2022 8.570 8.589 8.260 8.300 128,129 -0.22(-2.58%)
Jan 11, 2022 8.570 8.950 8.210 8.520 320,529 -0.16(-1.84%)
Jan 10, 2022 8.390 8.800 8.340 8.680 284,839 +0.16(+1.88%)
Jan 07, 2022 8.430 8.750 8.210 8.520 180,712 -0.03(-0.35%)
Jan 06, 2022 8.630 8.750 8.170 8.550 358,744 -0.23(-2.62%)
Jan 05, 2022 8.900 9.400 8.690 8.780 389,057 -0.26(-2.88%)
Jan 04, 2022 9.570 9.740 8.600 9.040 540,728 -0.49(-5.14%)
Jan 03, 2022 9.540 9.750 9.210 9.530 270,985 +0.09(+0.95%)
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%)
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.