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

Beyond Air Inc (NQ: XAIR )

1.095 -0.115 (-9.50%)
Streaming Delayed Price Updated: 4:00 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, 2023 3.200 3.348 3.040 3.045 557,831 -0.19(-5.73%)
Aug 30, 2023 3.060 3.340 2.997 3.230 705,308 +0.40(+14.13%)
Aug 29, 2023 2.770 2.880 2.730 2.830 283,365 +0.07(+2.54%)
Aug 28, 2023 2.730 2.820 2.665 2.760 580,155 +0.03(+1.10%)
Aug 25, 2023 2.760 2.820 2.650 2.730 408,827 -0.04(-1.44%)
Aug 24, 2023 2.730 2.840 2.680 2.770 381,347 -0.01(-0.36%)
Aug 23, 2023 3.000 3.080 2.780 2.780 737,219 +0.13(+4.91%)
Aug 22, 2023 2.750 2.750 2.635 2.650 350,513 -0.11(-3.99%)
Aug 21, 2023 2.650 2.800 2.600 2.760 422,897 +0.08(+3.18%)
Aug 18, 2023 2.610 2.720 2.550 2.675 343,691 +0.02(+0.75%)
Aug 17, 2023 2.970 3.020 2.630 2.655 948,632 -0.35(-11.50%)
Aug 16, 2023 3.250 3.250 3.000 3.000 500,464 -0.26(-7.98%)
Aug 15, 2023 3.540 3.600 3.250 3.260 350,463 -0.31(-8.68%)
Aug 14, 2023 3.540 3.640 3.410 3.570 396,782 -0.05(-1.38%)
Aug 11, 2023 3.500 3.900 3.500 3.620 762,875 -0.01(-0.28%)
Aug 10, 2023 3.660 3.750 3.600 3.630 556,986 -0.02(-0.68%)
Aug 09, 2023 3.750 3.900 3.620 3.655 888,798 +0.00(+0.14%)
Aug 08, 2023 3.200 3.730 3.150 3.650 993,819 +0.43(+13.35%)
Aug 07, 2023 3.290 3.350 3.140 3.220 299,162 -0.05(-1.53%)
Aug 04, 2023 3.260 3.320 3.210 3.270 402,081 -0.01(-0.30%)
Aug 03, 2023 3.400 3.480 3.280 3.280 438,190 -0.12(-3.53%)
Aug 02, 2023 3.480 3.480 3.300 3.400 557,299 -0.07(-2.02%)
Aug 01, 2023 3.620 3.620 3.400 3.470 489,401 -0.14(-3.88%)
Jul 31, 2023 3.500 3.795 3.480 3.610 715,573 +0.15(+4.34%)
Jul 28, 2023 3.500 3.680 3.350 3.460 1,241,551 +0.23(+7.12%)
Jul 27, 2023 3.460 3.490 3.210 3.230 523,737 -0.22(-6.38%)
Jul 26, 2023 3.480 3.560 3.420 3.450 408,320 -0.04(-1.15%)
Jul 25, 2023 3.700 3.720 3.460 3.490 636,785 -0.20(-5.42%)
Jul 24, 2023 3.910 3.950 3.610 3.690 535,205 -0.24(-6.11%)
Jul 21, 2023 4.090 4.100 3.860 3.930 367,766 -0.15(-3.68%)
Jul 20, 2023 4.150 4.150 3.995 4.080 269,540 -0.06(-1.57%)
Jul 19, 2023 3.910 4.170 3.890 4.145 373,303 +0.24(+6.28%)
Jul 18, 2023 3.880 4.020 3.820 3.900 294,041 +0.11(+2.90%)
Jul 17, 2023 3.770 3.900 3.710 3.790 346,138 +0.02(+0.53%)
Jul 14, 2023 4.000 4.000 3.712 3.770 548,136 -0.19(-4.80%)
Jul 13, 2023 4.100 4.130 3.960 3.960 317,017 -0.13(-3.18%)
Jul 12, 2023 4.230 4.230 4.080 4.090 225,530 -0.09(-2.15%)
Jul 11, 2023 4.090 4.220 4.060 4.180 253,498 +0.06(+1.46%)
Jul 10, 2023 4.050 4.240 4.040 4.120 283,873 +0.05(+1.23%)
Jul 07, 2023 4.050 4.160 4.010 4.070 258,481 -0.01(-0.25%)
Jul 06, 2023 4.110 4.193 3.910 4.080 401,973 +0.02(+0.49%)
Jul 05, 2023 4.100 4.160 3.841 4.060 695,097 +0.02(+0.50%)
Jul 03, 2023 4.200 4.250 4.010 4.040 346,310 -0.22(-5.16%)
Jun 30, 2023 4.610 4.615 4.220 4.260 645,762 -0.32(-6.99%)
Jun 29, 2023 4.640 4.640 4.490 4.580 443,857 -0.07(-1.51%)
Jun 28, 2023 4.750 4.750 4.530 4.650 381,243 -0.12(-2.52%)
Jun 27, 2023 4.550 4.810 4.500 4.770 742,249 +0.26(+5.76%)
Jun 26, 2023 4.460 4.837 4.220 4.510 939,965 -0.12(-2.59%)
Jun 23, 2023 4.950 5.070 3.930 4.630 5,616,223 -1.08(-18.84%)
Jun 22, 2023 5.950 6.000 5.390 5.705 1,244,192 -0.29(-4.76%)
Jun 21, 2023 6.170 6.170 5.841 5.990 619,525 -0.20(-3.23%)
Jun 20, 2023 6.110 6.360 6.035 6.190 508,564 +0.09(+1.48%)
Jun 16, 2023 6.050 6.350 5.940 6.100 983,965 +0.10(+1.67%)
Jun 15, 2023 6.000 6.150 5.910 6.000 632,218 +0.27(+4.71%)
Jun 14, 2023 5.940 6.040 5.640 5.730 215,497 -0.14(-2.39%)
Jun 13, 2023 5.810 5.960 5.783 5.870 244,598 +0.09(+1.56%)
Jun 12, 2023 5.910 6.000 5.670 5.780 270,949 -0.11(-1.95%)
Jun 09, 2023 5.940 6.230 5.870 5.895 334,453 -0.07(-1.09%)
Jun 08, 2023 5.630 6.010 5.625 5.960 261,376 +0.28(+4.93%)
Jun 07, 2023 5.590 5.790 5.510 5.680 243,030 +0.10(+1.79%)
Jun 06, 2023 5.460 5.675 5.410 5.580 253,269 +0.11(+2.01%)
Jun 05, 2023 5.320 5.670 5.320 5.470 298,978 +0.13(+2.43%)
Jun 02, 2023 5.350 5.390 5.200 5.340 296,727 +0.04(+0.75%)
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.