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

Beyond Air Inc (NQ: XAIR )

1.150 -0.060 (-4.96%)
Streaming Delayed Price Updated: 12:59 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 (%)
Sep 30, 2021 10.86 11.23 10.75 11.12 239,355 +0.35(+3.25%)
Sep 29, 2021 11.42 11.81 10.76 10.77 530,718 -0.65(-5.69%)
Sep 28, 2021 11.50 11.88 11.34 11.42 240,718 -0.22(-1.89%)
Sep 27, 2021 12.00 12.19 11.58 11.64 366,077 -0.45(-3.72%)
Sep 24, 2021 12.13 12.28 11.90 12.09 373,907 -0.25(-2.03%)
Sep 23, 2021 12.09 12.55 11.80 12.34 351,642 +0.24(+1.98%)
Sep 22, 2021 12.36 12.53 11.60 12.10 635,400 -0.44(-3.51%)
Sep 21, 2021 11.95 12.87 11.80 12.54 837,449 +0.81(+6.91%)
Sep 20, 2021 11.44 11.88 11.11 11.73 598,654 +0.12(+1.03%)
Sep 17, 2021 12.10 12.24 11.23 11.61 688,282 -0.42(-3.49%)
Sep 16, 2021 11.56 12.64 11.41 12.03 1,320,811 +0.69(+6.08%)
Sep 15, 2021 10.59 11.59 10.50 11.34 471,413 +0.66(+6.18%)
Sep 14, 2021 10.31 11.18 10.22 10.68 498,775 +0.35(+3.39%)
Sep 13, 2021 10.73 10.88 10.32 10.33 245,110 -0.31(-2.91%)
Sep 10, 2021 11.05 11.13 10.25 10.64 619,557 -0.40(-3.62%)
Sep 09, 2021 11.17 11.55 10.82 11.04 614,413 -0.31(-2.73%)
Sep 08, 2021 10.59 11.48 10.32 11.35 662,253 +0.75(+7.08%)
Sep 07, 2021 10.23 10.88 10.20 10.60 440,455 +0.23(+2.22%)
Sep 03, 2021 10.26 10.47 9.770 10.37 409,844 +0.10(+0.97%)
Sep 02, 2021 10.69 10.87 10.13 10.27 501,972 -0.41(-3.84%)
Sep 01, 2021 10.94 11.02 10.31 10.68 436,279 -0.32(-2.91%)
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%)
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.