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 (%)
Mar 31, 2022 6.750 6.780 6.610 6.680 116,416 -0.09(-1.33%)
Mar 30, 2022 6.910 7.210 6.530 6.770 177,477 -0.17(-2.45%)
Mar 29, 2022 6.800 6.960 6.711 6.940 135,663 +0.22(+3.27%)
Mar 28, 2022 6.700 6.855 6.370 6.720 217,431 +0.02(+0.30%)
Mar 25, 2022 6.730 6.770 6.520 6.700 169,620 -0.02(-0.30%)
Mar 24, 2022 6.730 6.850 6.550 6.720 107,382 +0.03(+0.45%)
Mar 23, 2022 6.660 6.700 6.390 6.690 207,259 -0.04(-0.59%)
Mar 22, 2022 7.030 7.310 6.730 6.730 216,889 +0.20(+3.06%)
Mar 21, 2022 6.940 6.940 6.500 6.530 170,900 -0.24(-3.55%)
Mar 18, 2022 6.860 7.100 6.720 6.770 352,004 +0.01(+0.15%)
Mar 17, 2022 6.590 6.930 6.380 6.760 218,094 +0.07(+1.05%)
Mar 16, 2022 6.620 6.870 6.402 6.690 177,382 +0.28(+4.37%)
Mar 15, 2022 6.410 6.577 6.300 6.410 109,333 -0.06(-0.93%)
Mar 14, 2022 6.700 6.820 6.400 6.470 120,346 -0.26(-3.86%)
Mar 11, 2022 7.170 7.350 6.720 6.730 91,773 -0.46(-6.40%)
Mar 10, 2022 7.120 7.240 6.990 7.190 109,496 -0.05(-0.69%)
Mar 09, 2022 6.890 7.350 6.840 7.240 130,951 +0.51(+7.58%)
Mar 08, 2022 6.800 6.970 6.580 6.730 104,642 -0.06(-0.88%)
Mar 07, 2022 6.810 6.890 6.400 6.790 205,971 +0.09(+1.34%)
Mar 04, 2022 6.750 6.880 6.579 6.700 159,650 -0.17(-2.47%)
Mar 03, 2022 7.000 7.180 6.700 6.870 142,741 -0.05(-0.72%)
Mar 02, 2022 7.610 7.620 6.570 6.920 497,530 -0.69(-9.07%)
Mar 01, 2022 7.900 8.010 7.500 7.610 171,502 -0.35(-4.40%)
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%)
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.