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

Beyond Air Inc (NQ: XAIR )

1.385 +0.005 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2022 7.480 7.950 7.410 7.440 145,861 -0.06(-0.80%)
Sep 29, 2022 7.870 7.870 7.360 7.500 142,711 -0.43(-5.42%)
Sep 28, 2022 8.100 8.170 7.850 7.930 82,464 -0.03(-0.38%)
Sep 27, 2022 7.880 8.132 7.790 7.960 92,609 +0.13(+1.66%)
Sep 26, 2022 8.110 8.460 7.640 7.830 177,960 -0.32(-3.93%)
Sep 23, 2022 8.260 8.306 7.890 8.150 186,400 -0.26(-3.09%)
Sep 22, 2022 8.820 8.820 8.240 8.410 163,307 -0.55(-6.14%)
Sep 21, 2022 9.280 9.280 8.735 8.960 70,194 -0.24(-2.61%)
Sep 20, 2022 8.620 9.270 8.520 9.200 122,019 +0.54(+6.24%)
Sep 19, 2022 9.150 9.150 8.430 8.660 172,897 -0.44(-4.84%)
Sep 16, 2022 9.340 9.500 8.920 9.100 180,166 -0.29(-3.09%)
Sep 15, 2022 9.830 9.830 9.300 9.390 93,210 -0.42(-4.28%)
Sep 14, 2022 9.630 9.940 9.550 9.810 84,087 +0.13(+1.34%)
Sep 13, 2022 9.070 9.830 9.020 9.680 130,070 +0.36(+3.86%)
Sep 12, 2022 9.530 9.610 9.320 9.320 91,493 -0.24(-2.51%)
Sep 09, 2022 9.480 9.790 9.270 9.560 105,128 +0.17(+1.81%)
Sep 08, 2022 9.210 9.510 9.065 9.390 86,204 +0.17(+1.84%)
Sep 07, 2022 9.160 9.350 9.100 9.220 70,964 +0.19(+2.10%)
Sep 06, 2022 9.350 9.520 9.030 9.030 98,020 -0.54(-5.64%)
Sep 02, 2022 9.370 9.700 9.240 9.570 111,267 +0.28(+3.01%)
Sep 01, 2022 9.260 9.360 9.090 9.290 74,238 -0.09(-0.96%)
Aug 31, 2022 9.230 9.479 9.200 9.380 81,690 +0.29(+3.19%)
Aug 30, 2022 9.460 9.545 9.050 9.090 108,955 -0.36(-3.81%)
Aug 29, 2022 9.570 9.570 9.160 9.450 131,261 -0.10(-1.05%)
Aug 26, 2022 9.600 9.765 9.500 9.550 111,663 -0.13(-1.34%)
Aug 25, 2022 10.29 10.29 9.390 9.680 214,611 -0.49(-4.82%)
Aug 24, 2022 10.01 10.37 9.899 10.17 175,068 +0.16(+1.60%)
Aug 23, 2022 9.250 10.11 9.098 10.01 240,442 +0.92(+10.12%)
Aug 22, 2022 9.750 9.780 8.910 9.090 331,347 -0.69(-7.06%)
Aug 19, 2022 10.08 10.21 9.560 9.780 244,591 -0.57(-5.51%)
Aug 18, 2022 10.24 10.47 9.950 10.35 220,523 +0.15(+1.47%)
Aug 17, 2022 10.05 10.40 9.870 10.20 221,229 -0.24(-2.30%)
Aug 16, 2022 11.27 11.45 10.20 10.44 503,973 -0.95(-8.34%)
Aug 15, 2022 10.82 11.76 10.71 11.39 570,590 +0.54(+4.98%)
Aug 12, 2022 10.19 11.00 9.710 10.85 679,916 +0.81(+8.07%)
Aug 11, 2022 10.17 10.17 9.550 10.04 331,970 +0.06(+0.60%)
Aug 10, 2022 9.690 10.11 9.450 9.980 335,794 +0.55(+5.83%)
Aug 09, 2022 9.650 10.06 9.270 9.430 240,948 -0.37(-3.78%)
Aug 08, 2022 9.900 10.37 9.700 9.800 431,011 +0.07(+0.72%)
Aug 05, 2022 9.350 9.902 9.121 9.730 287,768 +0.32(+3.40%)
Aug 04, 2022 9.420 9.445 8.990 9.410 259,916 +0.03(+0.32%)
Aug 03, 2022 9.400 9.880 9.250 9.380 310,728 -0.13(-1.37%)
Aug 02, 2022 8.900 9.510 8.900 9.510 255,740 +0.56(+6.26%)
Aug 01, 2022 9.200 9.200 8.780 8.950 155,707 -0.28(-3.03%)
Jul 29, 2022 9.330 9.480 9.040 9.230 154,941 -0.19(-2.02%)
Jul 28, 2022 9.140 9.553 8.797 9.420 239,345 +0.22(+2.39%)
Jul 27, 2022 9.100 9.390 8.940 9.200 186,895 +0.18(+2.00%)
Jul 26, 2022 9.020 9.265 8.560 9.020 226,870 -0.08(-0.88%)
Jul 25, 2022 9.010 9.290 8.930 9.100 196,544 +0.10(+1.11%)
Jul 22, 2022 10.21 10.25 8.930 9.000 567,113 -1.24(-12.11%)
Jul 21, 2022 9.420 10.35 9.370 10.24 477,686 +0.85(+9.05%)
Jul 20, 2022 9.050 9.650 8.890 9.390 429,472 +0.44(+4.92%)
Jul 19, 2022 8.960 9.080 8.740 8.950 216,455 +0.07(+0.79%)
Jul 18, 2022 9.820 10.25 8.810 8.880 528,051 -0.88(-9.02%)
Jul 15, 2022 9.530 9.970 9.270 9.760 271,465 +0.41(+4.39%)
Jul 14, 2022 10.04 10.04 9.290 9.350 360,797 -0.74(-7.33%)
Jul 13, 2022 9.950 10.60 9.845 10.09 392,369 -0.12(-1.18%)
Jul 12, 2022 9.560 10.30 9.270 10.21 536,866 +0.72(+7.59%)
Jul 11, 2022 10.72 10.88 9.460 9.490 799,962 -1.47(-13.41%)
Jul 08, 2022 10.68 11.07 10.26 10.96 842,576 +0.03(+0.27%)
Jul 07, 2022 9.960 10.99 9.600 10.93 1,337,626 +0.97(+9.74%)
Jul 06, 2022 8.700 10.73 8.620 9.960 4,206,999 +1.50(+17.73%)
Jul 05, 2022 7.360 8.490 7.230 8.460 932,726 +1.04(+14.02%)
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.