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 (%)
Jul 31, 2020 6.500 6.500 6.160 6.210 147,800 -0.19(-2.97%)
Jul 30, 2020 6.030 6.480 6.030 6.400 166,759 +0.37(+6.14%)
Jul 29, 2020 6.130 6.430 6.020 6.030 94,585 -0.10(-1.63%)
Jul 28, 2020 6.240 6.350 6.080 6.130 118,550 -0.19(-3.01%)
Jul 27, 2020 6.350 6.700 6.110 6.320 252,504 -0.02(-0.32%)
Jul 24, 2020 6.640 6.780 6.280 6.340 199,900 -0.25(-3.79%)
Jul 23, 2020 6.370 6.640 6.200 6.590 125,612 +0.04(+0.61%)
Jul 22, 2020 6.370 6.580 6.180 6.550 168,228 +0.32(+5.14%)
Jul 21, 2020 6.450 6.590 6.230 6.230 227,025 -0.22(-3.41%)
Jul 20, 2020 5.900 6.510 5.890 6.450 280,022 +0.50(+8.40%)
Jul 17, 2020 5.780 6.215 5.770 5.950 217,700 +0.17(+2.94%)
Jul 16, 2020 5.820 5.900 5.600 5.780 293,246 -0.09(-1.53%)
Jul 15, 2020 6.250 6.300 5.810 5.870 431,469 -0.38(-6.08%)
Jul 14, 2020 6.250 6.430 5.960 6.250 208,685 +0.00(+0.00%)
Jul 13, 2020 6.750 6.900 6.060 6.250 244,207 -0.45(-6.72%)
Jul 10, 2020 6.880 6.910 6.610 6.700 169,800 -0.22(-3.18%)
Jul 09, 2020 6.870 7.200 6.630 6.920 403,265 +0.09(+1.32%)
Jul 08, 2020 6.870 7.060 6.700 6.830 148,857 -0.04(-0.58%)
Jul 07, 2020 7.000 7.150 6.770 6.870 155,476 -0.17(-2.41%)
Jul 06, 2020 7.310 7.320 6.910 7.040 211,028 -0.03(-0.42%)
Jul 02, 2020 6.900 7.200 6.700 7.070 361,100 +0.26(+3.82%)
Jul 01, 2020 7.230 7.240 6.710 6.810 319,063 -0.44(-6.07%)
Jun 30, 2020 7.130 7.330 6.824 7.250 295,055 +0.24(+3.42%)
Jun 29, 2020 7.610 7.610 7.000 7.010 507,032 -0.06(-0.85%)
Jun 26, 2020 7.860 7.870 7.000 7.070 1,793,700 -0.63(-8.18%)
Jun 25, 2020 7.280 7.730 7.170 7.700 456,001 +0.52(+7.24%)
Jun 24, 2020 6.970 7.200 6.690 7.180 200,183 +0.23(+3.31%)
Jun 23, 2020 7.430 7.520 6.840 6.950 594,904 -0.70(-9.15%)
Jun 22, 2020 7.590 7.960 7.170 7.650 466,933 +0.17(+2.27%)
Jun 19, 2020 7.620 7.620 6.900 7.480 384,300 +0.08(+1.08%)
Jun 18, 2020 6.790 7.630 6.790 7.400 322,288 +0.58(+8.50%)
Jun 17, 2020 7.250 7.350 6.630 6.820 175,278 -0.40(-5.54%)
Jun 16, 2020 6.870 7.220 6.760 7.220 143,891 +0.34(+4.94%)
Jun 15, 2020 6.320 7.470 6.150 6.880 301,594 +0.44(+6.83%)
Jun 12, 2020 6.610 7.020 6.070 6.440 287,200 -0.09(-1.38%)
Jun 11, 2020 6.800 6.800 6.320 6.530 240,529 -0.31(-4.53%)
Jun 10, 2020 6.880 6.940 6.730 6.840 104,682 +0.09(+1.33%)
Jun 09, 2020 6.740 6.850 6.542 6.750 165,673 +0.15(+2.27%)
Jun 08, 2020 6.820 7.120 6.500 6.600 288,099 -0.19(-2.80%)
Jun 05, 2020 6.780 7.080 6.580 6.790 265,900 -0.06(-0.88%)
Jun 04, 2020 7.000 7.210 6.590 6.850 362,923 -0.19(-2.70%)
Jun 03, 2020 7.150 7.290 6.930 7.040 113,496 -0.13(-1.81%)
Jun 02, 2020 7.130 7.350 6.832 7.170 149,246 +0.07(+0.99%)
Jun 01, 2020 7.250 7.490 7.100 7.100 139,371 -0.18(-2.47%)
May 29, 2020 7.060 7.370 6.830 7.280 178,300 +0.20(+2.82%)
May 28, 2020 7.510 7.850 6.810 7.080 218,296 -0.43(-5.73%)
May 27, 2020 8.020 8.040 7.000 7.510 314,221 -0.56(-6.94%)
May 26, 2020 8.200 8.460 7.850 8.070 166,227 +0.00(+0.00%)
May 22, 2020 8.340 8.360 7.900 8.070 118,200 -0.28(-3.35%)
May 21, 2020 8.300 8.550 8.010 8.350 180,881 -0.01(-0.12%)
May 20, 2020 8.810 8.880 7.620 8.360 829,197 -0.06(-0.71%)
May 19, 2020 8.720 8.750 8.310 8.420 128,776 -0.21(-2.43%)
May 18, 2020 8.350 8.800 8.240 8.630 198,493 +0.31(+3.73%)
May 15, 2020 8.500 8.650 8.110 8.320 244,100 -0.07(-0.83%)
May 14, 2020 7.520 8.900 7.250 8.390 335,832 +0.79(+10.39%)
May 13, 2020 7.950 8.150 7.410 7.600 195,264 -0.31(-3.92%)
May 12, 2020 7.920 8.370 7.630 7.910 280,355 +0.07(+0.89%)
May 11, 2020 7.240 7.870 7.229 7.840 362,582 +0.69(+9.65%)
May 08, 2020 7.130 7.460 7.030 7.150 158,500 +0.02(+0.28%)
May 07, 2020 7.100 7.300 6.980 7.130 199,018 +0.03(+0.42%)
May 06, 2020 7.150 7.250 6.253 7.100 562,826 -0.21(-2.87%)
May 05, 2020 7.340 7.500 6.960 7.310 158,304 -0.05(-0.68%)
May 04, 2020 7.190 7.450 6.910 7.360 169,659 +0.06(+0.82%)
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.