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 (%)
Apr 30, 2020 7.650 7.680 7.310 7.370 307,300 -0.43(-5.51%)
Apr 29, 2020 7.550 7.850 7.410 7.800 298,836 +0.23(+3.04%)
Apr 28, 2020 7.630 7.990 7.300 7.570 293,056 +0.00(+0.00%)
Apr 27, 2020 8.320 8.380 7.360 7.570 653,637 -0.71(-8.57%)
Apr 24, 2020 8.160 8.490 8.050 8.280 331,900 +0.19(+2.35%)
Apr 23, 2020 7.400 8.250 7.300 8.090 406,375 +0.69(+9.32%)
Apr 22, 2020 7.280 7.500 7.130 7.400 220,776 +0.16(+2.21%)
Apr 21, 2020 7.600 7.890 6.850 7.240 636,479 -0.66(-8.35%)
Apr 20, 2020 8.030 8.380 7.560 7.900 442,938 -0.14(-1.74%)
Apr 17, 2020 8.390 8.390 7.570 8.040 435,000 -0.33(-3.94%)
Apr 16, 2020 9.180 9.380 7.560 8.370 1,093,386 -0.81(-8.82%)
Apr 15, 2020 9.220 9.570 8.800 9.180 303,573 -0.27(-2.86%)
Apr 14, 2020 9.450 9.450 9.010 9.450 335,592 +0.02(+0.21%)
Apr 13, 2020 9.110 9.490 8.960 9.430 390,071 +0.38(+4.20%)
Apr 09, 2020 8.510 9.190 8.300 9.050 441,600 +0.45(+5.23%)
Apr 08, 2020 8.490 8.720 8.250 8.600 280,964 +0.15(+1.78%)
Apr 07, 2020 8.610 8.750 7.450 8.450 416,657 +0.09(+1.08%)
Apr 06, 2020 9.500 9.550 8.120 8.360 698,038 -0.91(-9.82%)
Apr 03, 2020 9.140 9.798 8.720 9.270 464,600 -0.03(-0.32%)
Apr 02, 2020 9.440 10.45 8.860 9.300 1,045,169 -0.12(-1.27%)
Apr 01, 2020 7.850 9.600 7.850 9.420 880,873 +1.42(+17.75%)
Mar 31, 2020 7.360 8.350 7.330 8.000 573,153 +0.66(+8.99%)
Mar 30, 2020 7.500 7.910 7.200 7.340 522,338 +0.24(+3.38%)
Mar 27, 2020 7.020 7.470 6.720 7.100 299,600 -0.01(-0.14%)
Mar 26, 2020 7.570 7.740 6.750 7.110 714,514 -0.67(-8.61%)
Mar 25, 2020 7.670 8.200 6.980 7.780 544,308 +0.07(+0.91%)
Mar 24, 2020 7.670 7.710 6.560 7.710 842,259 +0.59(+8.29%)
Mar 23, 2020 7.510 8.350 7.000 7.120 1,181,507 +0.42(+6.27%)
Mar 20, 2020 7.450 8.500 6.100 6.700 2,354,600 +1.64(+32.41%)
Mar 19, 2020 5.280 5.500 4.800 5.060 348,449 -0.13(-2.50%)
Mar 18, 2020 6.350 6.470 4.190 5.190 817,948 -0.87(-14.36%)
Mar 17, 2020 5.620 6.730 5.330 6.060 889,614 +0.90(+17.44%)
Mar 16, 2020 5.000 5.850 4.300 5.160 1,497,862 +0.91(+21.41%)
Mar 13, 2020 4.730 4.730 3.720 4.250 345,700 +0.31(+7.87%)
Mar 12, 2020 4.550 4.890 3.860 3.940 760,147 -1.38(-25.94%)
Mar 11, 2020 5.950 6.170 4.800 5.320 1,145,141 -1.09(-17.00%)
Mar 10, 2020 6.200 6.560 5.700 6.410 631,377 +0.23(+3.72%)
Mar 09, 2020 6.440 6.970 5.620 6.180 772,785 -1.23(-16.60%)
Mar 06, 2020 7.800 8.250 6.260 7.410 2,226,000 -1.90(-20.41%)
Mar 05, 2020 10.89 12.00 7.260 9.310 3,267,611 -1.62(-14.82%)
Mar 04, 2020 10.34 12.50 9.960 10.93 1,922,464 +0.54(+5.20%)
Mar 03, 2020 9.950 10.88 9.000 10.39 817,341 +1.01(+10.77%)
Mar 02, 2020 8.600 10.64 8.600 9.380 1,565,301 +1.10(+13.29%)
Feb 28, 2020 8.000 8.740 7.720 8.280 1,096,200 +0.97(+13.27%)
Feb 27, 2020 7.200 7.470 6.290 7.310 779,034 +0.20(+2.81%)
Feb 26, 2020 6.740 7.700 6.240 7.110 541,829 +0.49(+7.40%)
Feb 25, 2020 7.400 7.500 6.500 6.620 290,414 -0.71(-9.62%)
Feb 24, 2020 6.500 7.900 6.280 7.325 804,894 +0.84(+13.04%)
Feb 21, 2020 5.720 6.819 5.600 6.480 389,800 +0.73(+12.70%)
Feb 20, 2020 5.780 5.890 5.610 5.750 59,205 -0.05(-0.86%)
Feb 19, 2020 5.700 5.871 5.637 5.800 41,243 -0.02(-0.34%)
Feb 18, 2020 5.630 6.000 5.600 5.820 140,838 -0.06(-1.02%)
Feb 14, 2020 5.480 5.900 5.310 5.880 78,500 +0.52(+9.64%)
Feb 13, 2020 5.550 5.675 5.310 5.363 44,868 -0.17(-3.02%)
Feb 12, 2020 5.550 5.700 5.300 5.530 63,857 +0.01(+0.18%)
Feb 11, 2020 5.750 5.800 5.490 5.520 68,792 -0.22(-3.83%)
Feb 10, 2020 5.570 5.990 5.570 5.740 122,223 +0.09(+1.59%)
Feb 07, 2020 5.400 5.815 5.020 5.650 326,500 -0.08(-1.40%)
Feb 06, 2020 6.050 6.090 5.420 5.730 320,838 -0.21(-3.54%)
Feb 05, 2020 6.180 6.386 5.917 5.940 72,238 -0.20(-3.26%)
Feb 04, 2020 6.200 6.430 6.000 6.140 101,367 +0.10(+1.66%)
Feb 03, 2020 6.030 6.240 5.832 6.040 130,022 +0.14(+2.37%)
Jan 31, 2020 6.090 6.439 5.860 5.900 107,800 -0.29(-4.68%)
Jan 30, 2020 6.330 6.455 6.000 6.190 100,206 -0.16(-2.52%)
Jan 29, 2020 6.380 6.450 6.100 6.350 94,536 +0.03(+0.47%)
Jan 28, 2020 6.340 6.580 6.100 6.320 107,254 +0.12(+1.94%)
Jan 27, 2020 6.460 6.460 6.055 6.200 186,447 -0.25(-3.88%)
Jan 24, 2020 6.420 6.580 6.010 6.450 118,600 +0.12(+1.90%)
Jan 23, 2020 6.590 6.720 6.100 6.330 215,373 -0.45(-6.64%)
Jan 22, 2020 6.880 6.950 6.710 6.780 83,941 -0.07(-1.02%)
Jan 21, 2020 6.720 6.989 6.500 6.850 145,846 +0.20(+3.01%)
Jan 17, 2020 6.750 6.951 6.300 6.650 119,600 -0.03(-0.45%)
Jan 16, 2020 6.460 6.950 6.200 6.680 180,126 +0.33(+5.20%)
Jan 15, 2020 6.000 6.590 5.570 6.350 344,974 +0.56(+9.67%)
Jan 14, 2020 5.740 6.010 5.550 5.790 117,230 +0.03(+0.52%)
Jan 13, 2020 6.110 6.200 5.500 5.760 183,980 -0.30(-4.95%)
Jan 10, 2020 6.390 6.390 5.400 6.060 532,000 -0.24(-3.81%)
Jan 09, 2020 6.600 6.910 6.130 6.300 181,783 -0.25(-3.82%)
Jan 08, 2020 6.350 6.950 6.271 6.550 263,362 +0.05(+0.77%)
Jan 07, 2020 6.030 7.290 5.870 6.500 775,680 +0.69(+11.88%)
Jan 06, 2020 5.500 6.100 5.300 5.810 272,174 +0.35(+6.41%)
Jan 03, 2020 5.350 5.650 5.110 5.460 300,100 +0.13(+2.44%)
Jan 02, 2020 5.400 5.700 5.120 5.330 254,004 +0.10(+1.91%)
Dec 31, 2019 4.570 5.353 4.400 5.230 408,500 +0.63(+13.70%)
Dec 30, 2019 4.360 4.600 4.265 4.600 182,360 +0.22(+5.02%)
Dec 27, 2019 4.440 4.520 4.300 4.380 79,400 -0.05(-1.13%)
Dec 26, 2019 4.470 4.470 4.250 4.430 71,706 +0.05(+1.14%)
Dec 24, 2019 4.330 4.520 4.300 4.380 33,700 -0.02(-0.45%)
Dec 23, 2019 4.310 4.550 4.150 4.400 138,598 +0.13(+3.04%)
Dec 20, 2019 4.220 4.300 4.070 4.270 266,800 -0.06(-1.27%)
Dec 19, 2019 4.380 4.400 4.080 4.325 254,084 +0.08(+1.76%)
Dec 18, 2019 4.480 4.480 4.050 4.250 243,850 +0.17(+4.17%)
Dec 17, 2019 4.330 4.490 3.930 4.080 397,612 -0.03(-0.73%)
Dec 16, 2019 3.820 4.240 3.740 4.110 816,271 +0.42(+11.38%)
Dec 13, 2019 3.660 3.850 3.560 3.690 185,300 +0.08(+2.22%)
Dec 12, 2019 3.750 3.790 3.610 3.610 270,456 -0.07(-1.90%)
Dec 11, 2019 3.580 3.700 3.580 3.680 141,965 +0.11(+3.08%)
Dec 10, 2019 3.490 3.740 3.450 3.570 1,085,550 -0.18(-4.80%)
Dec 09, 2019 4.180 4.240 4.050 3.750 77,445 -0.35(-8.54%)
Dec 06, 2019 4.210 4.388 4.050 4.100 83,900 -0.12(-2.77%)
Dec 05, 2019 4.550 4.715 4.150 4.217 142,275 -0.43(-9.32%)
Dec 04, 2019 4.460 4.770 4.400 4.650 23,926 +0.08(+1.86%)
Dec 03, 2019 4.695 4.950 4.510 4.565 75,393 -0.33(-6.84%)
Dec 02, 2019 5.000 5.000 4.610 4.900 61,605 -0.05(-1.01%)
Nov 29, 2019 4.990 5.090 4.650 4.950 44,100 -0.03(-0.60%)
Nov 27, 2019 4.550 5.000 4.550 4.980 36,800 +0.49(+10.91%)
Nov 26, 2019 4.650 4.670 4.300 4.490 74,245 +0.04(+0.90%)
Nov 25, 2019 4.440 4.600 4.300 4.450 9,404 +0.15(+3.49%)
Nov 22, 2019 4.329 4.329 4.210 4.300 2,500 +0.00(+0.00%)
Nov 21, 2019 4.450 4.670 4.200 4.300 31,629 +0.05(+1.18%)
Nov 20, 2019 4.410 4.600 4.250 4.250 19,440 -0.25(-5.56%)
Nov 19, 2019 4.200 4.500 4.100 4.500 55,509 +0.30(+7.14%)
Nov 18, 2019 4.250 4.250 3.996 4.200 41,933 +0.17(+4.22%)
Nov 15, 2019 4.150 4.150 4.000 4.030 25,900 +0.03(+0.75%)
Nov 14, 2019 4.200 4.200 3.980 4.000 21,429 +0.00(+0.00%)
Nov 13, 2019 4.140 4.150 3.978 4.000 25,166 +0.00(+0.00%)
Nov 12, 2019 4.150 4.150 3.980 4.000 31,228 -0.05(-1.23%)
Nov 11, 2019 4.470 4.500 4.050 4.050 13,029 -0.10(-2.51%)
Nov 08, 2019 4.115 4.154 4.000 4.154 8,800 -0.09(-2.02%)
Nov 07, 2019 4.000 4.380 4.000 4.240 4,104 +0.24(+6.00%)
Nov 06, 2019 4.270 4.270 4.000 4.000 4,763 -0.23(-5.48%)
Nov 05, 2019 4.220 4.525 4.150 4.232 5,307 +0.01(+0.28%)
Nov 04, 2019 4.300 4.300 4.210 4.220 1,311 -0.09(-2.09%)
Nov 01, 2019 4.263 4.390 4.263 4.310 1,500 +0.01(+0.23%)
Oct 31, 2019 4.410 4.427 4.300 4.300 4,807 -0.08(-1.71%)
Oct 30, 2019 4.423 4.474 4.300 4.375 470 -0.08(-1.69%)
Oct 29, 2019 4.600 4.600 4.370 4.450 2,390 -0.05(-1.11%)
Oct 28, 2019 4.352 4.500 4.352 4.500 1,892 -0.20(-4.26%)
Oct 25, 2019 4.210 4.700 4.170 4.700 16,100 +0.30(+6.82%)
Oct 24, 2019 4.480 4.480 4.201 4.400 6,660 -0.07(-1.57%)
Oct 23, 2019 4.390 4.500 4.390 4.470 1,916 +0.30(+7.19%)
Oct 22, 2019 4.500 4.500 4.170 4.170 15,567 -0.30(-6.71%)
Oct 21, 2019 4.500 4.500 4.470 4.470 1,673 -0.01(-0.22%)
Oct 18, 2019 4.320 4.480 4.310 4.480 1,000 -0.02(-0.44%)
Oct 17, 2019 4.470 4.500 4.460 4.500 983 +0.02(+0.45%)
Oct 16, 2019 4.350 4.490 4.302 4.480 2,648 +0.12(+2.75%)
Oct 15, 2019 4.360 4.480 4.360 4.360 733 +0.15(+3.51%)
Oct 14, 2019 4.440 4.450 4.212 4.212 2,526 -0.28(-6.19%)
Oct 11, 2019 4.490 4.490 4.490 4.490 100 -0.21(-4.54%)
Oct 10, 2019 4.850 4.930 4.703 4.703 567 +0.33(+7.61%)
Oct 09, 2019 4.358 4.382 4.350 4.371 5,637 -0.07(-1.56%)
Oct 08, 2019 4.420 4.500 4.200 4.440 7,502 -0.08(-1.75%)
Oct 07, 2019 4.519 4.519 4.519 105 +0.00(+0.00%)
Oct 04, 2019 4.060 4.540 4.060 4.519 3,000 -0.05(-1.11%)
Oct 02, 2019 4.570 4.570 4.570 0 -0.07(-1.51%)
Oct 01, 2019 4.500 4.850 4.400 4.640 9,306 +0.04(+0.85%)
Sep 30, 2019 4.340 4.760 4.340 4.601 3,351 -0.08(-1.69%)
Sep 27, 2019 4.430 4.750 4.430 4.680 1,000 +0.36(+8.33%)
Sep 26, 2019 3.870 4.829 3.870 4.320 10,289 +0.15(+3.60%)
Sep 25, 2019 4.500 4.500 4.170 4.170 62,248 -0.31(-6.92%)
Sep 24, 2019 4.600 4.690 4.370 4.480 170,657 -0.09(-1.97%)
Sep 23, 2019 4.800 4.890 4.490 4.570 100,294 -0.36(-7.30%)
Sep 20, 2019 4.780 4.940 4.750 4.930 16,300 +0.25(+5.34%)
Sep 19, 2019 4.750 4.930 4.609 4.680 12,688 -0.02(-0.43%)
Sep 18, 2019 4.750 4.950 4.700 4.700 16,959 -0.16(-3.22%)
Sep 17, 2019 4.800 4.900 4.800 4.856 6,886 -0.02(-0.49%)
Sep 16, 2019 4.820 4.880 4.820 4.880 2,422 -0.06(-1.21%)
Sep 13, 2019 4.830 4.950 4.820 4.940 5,500 -0.01(-0.20%)
Sep 12, 2019 4.950 4.950 4.830 4.950 10,904 +0.00(+0.00%)
Sep 11, 2019 4.910 4.950 4.690 4.950 7,650 +0.05(+1.02%)
Sep 10, 2019 4.950 4.950 4.830 4.900 1,080 -0.03(-0.61%)
Sep 09, 2019 4.940 4.950 4.905 4.930 14,464 +0.01(+0.21%)
Sep 06, 2019 4.880 4.950 4.880 4.920 2,100 +0.02(+0.41%)
Sep 05, 2019 4.990 4.990 4.890 4.900 3,217 -0.09(-1.80%)
Sep 04, 2019 4.910 4.990 4.899 4.990 6,400 +0.16(+3.31%)
Sep 03, 2019 4.910 4.910 4.830 4.830 554 -0.12(-2.42%)
Aug 30, 2019 5.000 5.000 4.770 4.950 16,900 -0.01(-0.20%)
Aug 29, 2019 4.976 4.997 4.960 4.960 11,010 +0.06(+1.22%)
Aug 28, 2019 4.870 4.950 4.870 4.900 818 -0.09(-1.81%)
Aug 27, 2019 5.000 5.000 4.870 4.990 5,257 +0.01(+0.20%)
Aug 26, 2019 4.890 5.026 4.890 4.980 8,366 -0.02(-0.40%)
Aug 23, 2019 4.854 5.000 4.854 5.000 9,000 +0.03(+0.60%)
Aug 22, 2019 4.980 5.063 4.970 4.970 7,039 +0.02(+0.40%)
Aug 21, 2019 5.130 5.130 4.841 4.950 11,858 -0.13(-2.56%)
Aug 20, 2019 5.030 5.150 5.030 5.080 16,672 +0.05(+0.99%)
Aug 19, 2019 5.080 5.150 5.000 5.030 5,927 -0.09(-1.85%)
Aug 16, 2019 5.250 5.250 5.050 5.125 5,300 -0.12(-2.20%)
Aug 15, 2019 4.976 5.240 4.878 5.240 19,216 +0.15(+3.02%)
Aug 14, 2019 4.930 5.086 4.760 5.086 5,006 +0.04(+0.72%)
Aug 13, 2019 4.920 5.250 4.920 5.050 13,164 +0.03(+0.61%)
Aug 12, 2019 5.050 5.100 4.920 5.020 904 -0.03(-0.60%)
Aug 09, 2019 5.030 5.100 5.000 5.050 6,500 +0.16(+3.36%)
Aug 08, 2019 5.050 5.144 4.886 4.886 6,887 -0.19(-3.82%)
Aug 07, 2019 5.020 5.080 5.000 5.080 4,422 -0.06(-1.09%)
Aug 06, 2019 4.700 5.150 4.700 5.136 17,892 +0.27(+5.46%)
Aug 05, 2019 5.150 5.150 4.690 4.870 12,234 -0.13(-2.60%)
Aug 02, 2019 5.060 5.250 5.000 5.000 12,900 -0.11(-2.20%)
Aug 01, 2019 5.105 5.200 5.010 5.112 11,671 +0.08(+1.64%)
Jul 31, 2019 5.150 5.250 5.030 5.030 35,257 -0.16(-3.08%)
Jul 30, 2019 5.200 5.250 5.050 5.190 35,414 -0.01(-0.19%)
Jul 29, 2019 5.220 5.430 5.148 5.200 34,268 -0.05(-0.95%)
Jul 26, 2019 5.120 5.440 5.000 5.250 25,800 +0.12(+2.34%)
Jul 25, 2019 5.150 5.290 5.130 5.130 6,295 -0.02(-0.39%)
Jul 24, 2019 5.300 5.300 5.150 5.150 4,112 -0.20(-3.74%)
Jul 23, 2019 5.350 5.350 5.250 5.350 4,386 +0.10(+1.90%)
Jul 22, 2019 5.400 5.498 5.250 5.250 1,545 -0.12(-2.23%)
Jul 19, 2019 5.370 5.390 5.210 5.370 4,900 -0.03(-0.56%)
Jul 18, 2019 5.560 5.660 5.220 5.400 4,421 +0.01(+0.19%)
Jul 17, 2019 5.700 5.758 5.280 5.390 6,526 -0.49(-8.33%)
Jul 16, 2019 5.650 5.890 5.610 5.880 9,416 +0.18(+3.17%)
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.