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

Beyond Air Inc (NQ: XAIR )

1.075 -0.135 (-11.16%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 23, 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 (%)
Aug 31, 2021 11.20 11.37 10.88 11.00 296,223 -0.29(-2.57%)
Aug 30, 2021 11.75 11.85 10.65 11.29 601,393 -0.10(-0.88%)
Aug 27, 2021 10.90 11.39 10.53 11.39 791,414 +0.47(+4.30%)
Aug 26, 2021 10.60 11.90 10.27 10.92 1,558,568 +0.62(+6.02%)
Aug 25, 2021 9.420 10.73 9.170 10.30 782,322 +0.76(+7.97%)
Aug 24, 2021 9.650 9.672 9.020 9.540 333,610 +0.07(+0.74%)
Aug 23, 2021 8.880 9.590 8.880 9.470 397,938 +0.72(+8.23%)
Aug 20, 2021 9.200 9.470 8.690 8.750 412,341 -0.48(-5.20%)
Aug 19, 2021 8.420 9.416 8.400 9.230 632,622 +0.62(+7.20%)
Aug 18, 2021 8.150 8.950 8.050 8.610 1,080,487 +1.03(+13.59%)
Aug 17, 2021 7.820 7.850 7.460 7.580 201,414 -0.28(-3.56%)
Aug 16, 2021 7.790 7.945 7.520 7.860 199,665 +0.04(+0.51%)
Aug 13, 2021 8.000 8.060 7.710 7.820 225,568 -0.18(-2.25%)
Aug 12, 2021 8.310 8.330 7.960 8.000 150,148 -0.26(-3.15%)
Aug 11, 2021 7.880 8.340 7.520 8.260 320,039 +0.06(+0.73%)
Aug 10, 2021 8.210 8.600 7.750 8.200 366,902 -0.39(-4.54%)
Aug 09, 2021 8.340 8.720 8.250 8.590 318,314 +0.34(+4.12%)
Aug 06, 2021 7.910 8.300 7.900 8.250 260,983 +0.32(+4.04%)
Aug 05, 2021 8.040 8.170 7.680 7.930 189,047 -0.02(-0.25%)
Aug 04, 2021 7.790 8.250 7.790 7.950 237,020 +0.10(+1.27%)
Aug 03, 2021 7.850 7.950 7.689 7.850 129,580 +0.06(+0.77%)
Aug 02, 2021 7.590 8.030 7.590 7.790 283,478 -0.09(-1.14%)
Jul 30, 2021 7.610 7.890 7.410 7.880 145,293 +0.21(+2.74%)
Jul 29, 2021 7.760 7.890 7.601 7.670 157,447 -0.12(-1.54%)
Jul 28, 2021 7.820 7.980 7.520 7.790 198,214 -0.07(-0.89%)
Jul 27, 2021 7.090 8.280 7.090 7.860 757,173 +0.71(+9.93%)
Jul 26, 2021 7.900 7.988 7.080 7.150 529,992 -0.85(-10.62%)
Jul 23, 2021 8.150 8.190 7.890 8.000 283,639 -0.21(-2.56%)
Jul 22, 2021 8.800 9.000 7.860 8.210 843,669 -0.19(-2.26%)
Jul 21, 2021 7.050 9.300 6.980 8.400 3,536,283 +1.47(+21.21%)
Jul 20, 2021 6.610 7.200 6.610 6.930 643,315 +0.32(+4.84%)
Jul 19, 2021 6.140 6.670 6.055 6.610 177,667 +0.28(+4.42%)
Jul 16, 2021 6.630 6.680 6.310 6.330 151,345 -0.29(-4.38%)
Jul 15, 2021 6.580 6.790 6.430 6.620 367,991 +0.04(+0.61%)
Jul 14, 2021 6.720 7.020 6.500 6.580 592,494 -0.19(-2.81%)
Jul 13, 2021 6.660 6.800 6.430 6.770 263,663 +0.04(+0.59%)
Jul 12, 2021 6.300 6.820 6.210 6.730 385,951 +0.47(+7.51%)
Jul 09, 2021 6.080 6.450 5.980 6.260 179,046 +0.23(+3.81%)
Jul 08, 2021 5.810 6.120 5.750 6.030 217,849 +0.13(+2.20%)
Jul 07, 2021 6.200 6.290 5.850 5.900 379,838 -0.19(-3.12%)
Jul 06, 2021 6.300 6.380 6.060 6.090 181,055 -0.18(-2.87%)
Jul 02, 2021 6.250 6.330 6.151 6.270 231,034 -0.02(-0.32%)
Jul 01, 2021 6.480 6.500 6.280 6.290 216,209 -0.19(-2.93%)
Jun 30, 2021 6.600 6.640 6.350 6.480 279,480 -0.20(-2.99%)
Jun 29, 2021 7.020 7.090 6.510 6.680 460,405 -0.37(-5.25%)
Jun 28, 2021 7.160 7.320 6.615 7.050 849,598 -0.10(-1.40%)
Jun 25, 2021 6.680 7.200 6.550 7.150 3,058,316 +0.49(+7.36%)
Jun 24, 2021 6.280 6.760 6.180 6.660 1,173,297 +0.58(+9.54%)
Jun 23, 2021 5.960 6.170 5.873 6.080 619,740 -0.09(-1.46%)
Jun 22, 2021 5.720 6.280 5.650 6.170 3,345,813 +1.07(+20.98%)
Jun 21, 2021 5.180 5.200 5.030 5.100 509,411 -0.03(-0.58%)
Jun 18, 2021 5.240 5.360 5.110 5.130 243,800 -0.21(-3.93%)
Jun 17, 2021 5.360 5.400 5.150 5.340 474,427 +0.03(+0.56%)
Jun 16, 2021 5.480 5.480 5.170 5.310 240,078 -0.08(-1.48%)
Jun 15, 2021 5.500 5.600 5.290 5.390 169,619 -0.05(-0.92%)
Jun 14, 2021 5.500 5.630 5.410 5.440 172,869 -0.07(-1.27%)
Jun 11, 2021 5.300 5.530 5.250 5.510 245,388 +0.26(+4.95%)
Jun 10, 2021 5.330 5.430 5.150 5.250 258,034 -0.05(-0.94%)
Jun 09, 2021 5.250 5.380 5.190 5.300 227,087 +0.07(+1.34%)
Jun 08, 2021 4.970 5.280 4.910 5.230 498,789 +0.32(+6.52%)
Jun 07, 2021 4.980 4.980 4.885 4.910 170,674 +0.00(+0.00%)
Jun 04, 2021 4.770 4.950 4.760 4.910 323,066 +0.19(+4.03%)
Jun 03, 2021 4.980 5.060 4.620 4.720 840,231 -0.27(-5.41%)
Jun 02, 2021 4.910 5.070 4.870 4.990 602,056 +0.08(+1.63%)
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.