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 -0.040 (-3.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2021 6.060 6.160 5.910 6.140 220,400 +0.00(+0.00%)
Apr 29, 2021 6.100 6.270 5.920 6.140 400,357 +0.06(+0.99%)
Apr 28, 2021 5.590 6.110 5.500 6.080 406,212 +0.61(+11.15%)
Apr 27, 2021 5.600 5.650 5.320 5.470 287,093 -0.12(-2.15%)
Apr 26, 2021 5.560 5.663 5.380 5.590 132,795 +0.06(+1.08%)
Apr 23, 2021 5.360 5.540 5.240 5.530 182,700 +0.22(+4.14%)
Apr 22, 2021 5.230 5.430 5.180 5.310 197,661 +0.09(+1.72%)
Apr 21, 2021 5.190 5.260 5.100 5.220 226,753 +0.01(+0.19%)
Apr 20, 2021 5.290 5.330 5.030 5.210 324,540 -0.10(-1.88%)
Apr 19, 2021 5.380 5.380 5.094 5.310 277,796 -0.14(-2.57%)
Apr 16, 2021 5.540 5.540 5.110 5.450 240,100 -0.06(-1.09%)
Apr 15, 2021 5.620 5.620 5.190 5.510 332,487 -0.03(-0.54%)
Apr 14, 2021 5.520 5.650 5.410 5.540 168,407 +0.11(+2.03%)
Apr 13, 2021 5.540 5.680 5.150 5.430 360,273 -0.10(-1.81%)
Apr 12, 2021 5.930 5.930 5.460 5.530 262,286 -0.42(-7.06%)
Apr 09, 2021 6.010 6.100 5.870 5.950 168,800 -0.11(-1.82%)
Apr 08, 2021 5.740 6.220 5.550 6.060 289,021 +0.33(+5.76%)
Apr 07, 2021 5.870 5.982 5.660 5.730 148,224 -0.12(-2.05%)
Apr 06, 2021 5.960 5.970 5.660 5.850 183,368 -0.02(-0.34%)
Apr 05, 2021 5.680 5.900 5.580 5.870 245,076 +0.31(+5.58%)
Apr 01, 2021 5.510 5.670 5.360 5.560 132,100 +0.06(+1.09%)
Mar 31, 2021 5.300 5.540 5.150 5.500 324,876 +0.27(+5.16%)
Mar 30, 2021 5.100 5.270 5.060 5.230 731,197 +0.09(+1.75%)
Mar 29, 2021 5.380 5.470 5.020 5.140 862,095 -0.18(-3.38%)
Mar 26, 2021 5.605 5.605 5.200 5.320 385,300 -0.01(-0.19%)
Mar 25, 2021 5.110 5.440 5.100 5.330 489,071 +0.10(+1.91%)
Mar 24, 2021 5.550 5.660 5.230 5.230 239,811 -0.25(-4.56%)
Mar 23, 2021 5.840 5.840 5.400 5.480 242,905 -0.17(-3.01%)
Mar 22, 2021 6.130 6.130 5.600 5.650 337,004 -0.23(-3.91%)
Mar 19, 2021 6.110 6.650 5.840 5.880 819,800 -0.14(-2.33%)
Mar 18, 2021 6.370 6.410 6.010 6.020 113,429 -0.38(-5.94%)
Mar 17, 2021 6.090 6.410 6.044 6.400 114,670 +0.21(+3.39%)
Mar 16, 2021 6.180 6.390 6.130 6.190 203,147 +0.01(+0.16%)
Mar 15, 2021 6.150 6.320 6.001 6.180 162,302 +0.04(+0.65%)
Mar 12, 2021 6.220 6.230 5.900 6.140 266,700 -0.10(-1.60%)
Mar 11, 2021 5.990 6.260 5.810 6.240 401,162 +0.53(+9.28%)
Mar 10, 2021 5.800 5.900 5.680 5.710 138,885 +0.01(+0.18%)
Mar 09, 2021 5.710 5.930 5.630 5.700 209,954 +0.08(+1.42%)
Mar 08, 2021 5.590 5.900 5.470 5.620 235,073 -0.05(-0.88%)
Mar 05, 2021 5.630 5.740 5.000 5.670 677,800 +0.22(+4.04%)
Mar 04, 2021 5.760 5.800 5.290 5.450 555,054 -0.44(-7.47%)
Mar 03, 2021 5.840 5.990 5.770 5.890 212,783 +0.06(+1.03%)
Mar 02, 2021 5.830 5.990 5.700 5.830 325,327 +0.00(+0.00%)
Mar 01, 2021 6.170 6.420 5.750 5.830 400,166 -0.10(-1.69%)
Feb 26, 2021 6.070 6.220 5.610 5.930 393,200 -0.08(-1.33%)
Feb 25, 2021 6.240 6.360 5.950 6.010 471,488 -0.15(-2.44%)
Feb 24, 2021 6.310 6.680 6.150 6.160 271,055 -0.11(-1.75%)
Feb 23, 2021 6.550 6.570 6.030 6.270 483,044 -0.44(-6.56%)
Feb 22, 2021 6.840 7.190 6.700 6.710 457,368 -0.02(-0.30%)
Feb 19, 2021 6.730 7.190 6.610 6.730 537,800 +0.38(+5.98%)
Feb 18, 2021 6.670 6.720 6.330 6.350 491,596 -0.31(-4.65%)
Feb 17, 2021 6.750 6.810 6.420 6.660 409,599 -0.06(-0.89%)
Feb 16, 2021 6.870 7.110 6.500 6.720 945,748 +0.46(+7.35%)
Feb 12, 2021 6.500 6.635 6.150 6.260 389,800 -0.17(-2.64%)
Feb 11, 2021 6.780 6.800 6.260 6.430 458,190 -0.36(-5.30%)
Feb 10, 2021 7.280 7.280 6.450 6.790 603,352 -0.45(-6.22%)
Feb 09, 2021 7.200 7.290 6.800 7.240 529,818 +0.10(+1.40%)
Feb 08, 2021 6.500 7.360 6.400 7.140 528,513 +0.79(+12.44%)
Feb 05, 2021 6.300 6.460 6.150 6.350 315,900 +0.15(+2.42%)
Feb 04, 2021 6.010 6.220 5.910 6.200 196,134 +0.21(+3.51%)
Feb 03, 2021 5.890 6.070 5.880 5.990 191,881 +0.11(+1.87%)
Feb 02, 2021 5.930 6.060 5.860 5.880 247,446 -0.02(-0.34%)
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.