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 (%)
Apr 28, 2023 5.750 5.860 5.620 5.830 222,683 +0.07(+1.22%)
Apr 27, 2023 5.560 5.800 5.530 5.760 355,747 +0.21(+3.69%)
Apr 26, 2023 5.720 5.740 5.510 5.555 275,803 -0.17(-2.97%)
Apr 25, 2023 5.810 5.859 5.650 5.725 291,583 -0.10(-1.63%)
Apr 24, 2023 5.740 5.823 5.600 5.820 406,274 +0.02(+0.34%)
Apr 21, 2023 5.670 5.950 5.650 5.800 260,038 +0.12(+2.11%)
Apr 20, 2023 5.900 6.000 5.670 5.680 474,080 -0.30(-5.02%)
Apr 19, 2023 6.120 6.270 5.900 5.980 544,570 -0.18(-2.92%)
Apr 18, 2023 6.310 6.350 6.040 6.160 318,433 -0.15(-2.38%)
Apr 17, 2023 6.060 6.400 6.060 6.310 347,536 +0.26(+4.30%)
Apr 14, 2023 6.210 6.210 6.010 6.050 367,081 -0.13(-2.10%)
Apr 13, 2023 6.220 6.324 6.125 6.180 348,265 -0.02(-0.32%)
Apr 12, 2023 6.600 6.690 6.200 6.200 370,542 -0.35(-5.34%)
Apr 11, 2023 6.500 6.650 6.426 6.550 274,984 +0.05(+0.77%)
Apr 10, 2023 6.650 6.650 6.470 6.500 348,147 -0.14(-2.11%)
Apr 06, 2023 6.650 6.700 6.500 6.640 210,870 -0.03(-0.45%)
Apr 05, 2023 6.870 6.980 6.610 6.670 384,740 -0.25(-3.61%)
Apr 04, 2023 6.840 7.160 6.700 6.920 602,507 +0.19(+2.82%)
Apr 03, 2023 6.680 6.815 6.620 6.730 231,329 -0.02(-0.30%)
Mar 31, 2023 6.600 7.020 6.510 6.750 482,377 +0.19(+2.90%)
Mar 30, 2023 6.500 6.870 6.430 6.560 578,593 +0.15(+2.34%)
Mar 29, 2023 6.310 6.460 6.230 6.410 210,872 +0.13(+2.15%)
Mar 28, 2023 6.270 6.440 6.190 6.275 296,854 +0.12(+1.87%)
Mar 27, 2023 6.160 6.370 6.120 6.160 196,707 +0.02(+0.33%)
Mar 24, 2023 6.210 6.290 5.820 6.140 707,715 -0.15(-2.38%)
Mar 23, 2023 6.680 6.980 6.150 6.290 669,555 -0.39(-5.84%)
Mar 22, 2023 6.810 6.980 6.660 6.680 400,343 -0.13(-1.91%)
Mar 21, 2023 6.500 6.890 6.500 6.810 247,064 +0.38(+5.91%)
Mar 20, 2023 6.460 6.625 6.360 6.430 226,437 -0.05(-0.77%)
Mar 17, 2023 6.720 6.760 6.330 6.480 334,409 -0.30(-4.42%)
Mar 16, 2023 6.530 6.850 6.400 6.780 424,934 +0.30(+4.63%)
Mar 15, 2023 6.750 6.860 6.358 6.480 429,513 -0.31(-4.57%)
Mar 14, 2023 6.400 6.970 6.310 6.790 981,959 +0.42(+6.59%)
Mar 13, 2023 5.910 6.480 5.910 6.370 581,875 +0.39(+6.52%)
Mar 10, 2023 6.250 6.250 5.920 5.980 464,235 +0.08(+1.36%)
Mar 09, 2023 6.000 6.100 5.880 5.900 160,348 -0.10(-1.67%)
Mar 08, 2023 6.040 6.075 5.810 6.000 243,985 -0.08(-1.32%)
Mar 07, 2023 5.640 6.234 5.636 6.080 317,713 +0.43(+7.61%)
Mar 06, 2023 5.860 5.870 5.581 5.650 148,232 -0.19(-3.25%)
Mar 03, 2023 5.850 5.945 5.740 5.840 113,792 -0.01(-0.17%)
Mar 02, 2023 5.950 5.950 5.740 5.850 142,328 -0.10(-1.68%)
Mar 01, 2023 6.070 6.090 5.950 5.950 106,379 -0.14(-2.30%)
Feb 28, 2023 5.980 6.210 5.980 6.090 148,290 +0.09(+1.50%)
Feb 27, 2023 5.800 6.030 5.800 6.000 200,222 +0.25(+4.35%)
Feb 24, 2023 5.800 5.860 5.611 5.750 211,504 -0.12(-2.04%)
Feb 23, 2023 5.920 5.980 5.750 5.870 151,974 -0.06(-1.01%)
Feb 22, 2023 5.930 6.030 5.805 5.930 158,551 +0.07(+1.19%)
Feb 21, 2023 6.000 6.080 5.530 5.860 492,785 -0.23(-3.78%)
Feb 17, 2023 6.010 6.180 5.930 6.090 172,925 +0.02(+0.33%)
Feb 16, 2023 6.100 6.230 5.920 6.070 262,251 -0.11(-1.78%)
Feb 15, 2023 6.180 6.310 6.060 6.180 187,508 -0.02(-0.32%)
Feb 14, 2023 6.580 6.800 6.030 6.200 616,649 -0.52(-7.74%)
Feb 13, 2023 6.120 6.750 6.100 6.720 525,257 +0.60(+9.80%)
Feb 10, 2023 6.350 6.580 5.600 6.120 1,309,329 -0.52(-7.83%)
Feb 09, 2023 7.150 7.350 6.500 6.640 640,871 -0.44(-6.21%)
Feb 08, 2023 7.540 7.601 7.015 7.080 226,071 -0.48(-6.35%)
Feb 07, 2023 7.430 7.625 7.183 7.560 247,269 +0.09(+1.20%)
Feb 06, 2023 7.200 7.740 7.000 7.470 418,087 +0.24(+3.32%)
Feb 03, 2023 6.630 7.250 6.630 7.230 440,173 +0.49(+7.27%)
Feb 02, 2023 6.640 6.920 6.610 6.740 219,310 +0.14(+2.12%)
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.