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

Beyond Air Inc (NQ: XAIR )

1.370 -0.010 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2022 6.140 7.000 6.130 6.690 2,083,477 +0.44(+7.04%)
Jun 29, 2022 6.700 6.842 5.866 6.250 3,614,196 +0.47(+8.13%)
Jun 28, 2022 6.260 6.350 5.677 5.780 3,711,737 -0.49(-7.81%)
Jun 27, 2022 6.500 6.650 5.940 6.270 396,285 -0.22(-3.39%)
Jun 24, 2022 7.020 7.020 6.470 6.490 446,037 -0.53(-7.55%)
Jun 23, 2022 5.750 7.410 5.728 7.020 701,519 +1.27(+22.09%)
Jun 22, 2022 5.480 5.890 5.460 5.750 243,292 +0.16(+2.86%)
Jun 21, 2022 5.550 5.755 5.430 5.590 246,480 +0.04(+0.72%)
Jun 17, 2022 5.450 5.647 5.300 5.550 296,539 +0.23(+4.32%)
Jun 16, 2022 5.360 5.420 5.010 5.320 356,714 -0.26(-4.66%)
Jun 15, 2022 5.520 5.750 5.260 5.580 449,958 +0.50(+9.84%)
Jun 14, 2022 5.360 5.360 4.959 5.080 229,698 -0.07(-1.36%)
Jun 13, 2022 5.320 5.320 4.902 5.150 701,575 -0.16(-3.01%)
Jun 10, 2022 5.410 5.506 5.200 5.310 254,993 -0.32(-5.68%)
Jun 09, 2022 5.740 5.740 5.490 5.630 186,602 -0.14(-2.43%)
Jun 08, 2022 5.720 6.090 5.611 5.770 196,903 +0.05(+0.87%)
Jun 07, 2022 5.470 5.840 5.360 5.720 412,773 +0.24(+4.38%)
Jun 06, 2022 5.910 5.910 5.410 5.480 257,309 -0.40(-6.80%)
Jun 03, 2022 5.830 5.910 5.550 5.880 120,846 +0.07(+1.20%)
Jun 02, 2022 5.690 5.940 5.590 5.810 93,265 +0.10(+1.75%)
Jun 01, 2022 5.770 5.860 5.510 5.710 147,305 +0.00(+0.00%)
May 31, 2022 5.760 5.890 5.680 5.710 106,450 -0.04(-0.70%)
May 27, 2022 5.710 5.867 5.560 5.750 202,374 +0.06(+1.05%)
May 26, 2022 5.660 5.910 5.420 5.690 226,644 +0.05(+0.89%)
May 25, 2022 5.590 5.670 5.350 5.640 176,896 +0.03(+0.53%)
May 24, 2022 5.330 6.050 5.170 5.610 562,463 +0.21(+3.89%)
May 23, 2022 6.220 6.240 5.270 5.400 218,535 -0.81(-13.04%)
May 20, 2022 6.120 6.330 6.010 6.210 280,742 +0.14(+2.31%)
May 19, 2022 5.410 6.090 5.339 6.070 254,452 +0.62(+11.38%)
May 18, 2022 5.420 5.720 5.344 5.450 189,118 -0.05(-0.91%)
May 17, 2022 5.270 5.570 5.210 5.500 311,490 +0.40(+7.84%)
May 16, 2022 5.150 5.200 5.000 5.100 104,296 -0.08(-1.54%)
May 13, 2022 5.140 5.328 5.049 5.180 211,291 +0.12(+2.37%)
May 12, 2022 4.800 5.120 4.785 5.060 283,949 +0.10(+2.02%)
May 11, 2022 5.150 5.302 4.930 4.960 155,349 -0.26(-4.98%)
May 10, 2022 5.280 5.460 5.020 5.220 118,699 +0.09(+1.75%)
May 09, 2022 6.090 6.100 5.070 5.130 456,928 -1.04(-16.86%)
May 06, 2022 6.110 6.260 6.030 6.170 230,822 -0.01(-0.16%)
May 05, 2022 6.390 6.390 6.040 6.180 118,328 -0.21(-3.29%)
May 04, 2022 6.120 6.500 5.910 6.390 165,055 +0.33(+5.45%)
May 03, 2022 5.970 6.160 5.850 6.060 171,981 +0.13(+2.19%)
May 02, 2022 5.870 6.160 5.660 5.930 427,173 -0.03(-0.50%)
Apr 29, 2022 6.160 6.400 5.870 5.960 544,628 -0.27(-4.33%)
Apr 28, 2022 7.700 7.700 5.610 6.230 1,581,322 -1.46(-18.99%)
Apr 27, 2022 7.800 7.980 7.550 7.690 270,740 -0.07(-0.90%)
Apr 26, 2022 7.880 8.280 7.560 7.760 339,690 -0.07(-0.89%)
Apr 25, 2022 7.050 8.450 7.012 7.830 1,253,977 +0.84(+12.02%)
Apr 22, 2022 6.660 6.990 6.475 6.990 255,316 +0.35(+5.27%)
Apr 21, 2022 6.520 6.855 6.420 6.640 234,695 +0.14(+2.15%)
Apr 20, 2022 6.490 6.840 6.430 6.500 187,249 +0.01(+0.15%)
Apr 19, 2022 6.290 6.570 6.280 6.490 102,187 +0.21(+3.34%)
Apr 18, 2022 6.500 6.600 6.200 6.280 255,956 -0.33(-4.99%)
Apr 14, 2022 6.710 6.770 6.520 6.610 154,969 -0.10(-1.49%)
Apr 13, 2022 6.550 6.720 6.340 6.710 149,092 +0.29(+4.52%)
Apr 12, 2022 6.400 6.620 6.320 6.420 224,807 +0.05(+0.78%)
Apr 11, 2022 6.750 6.751 6.300 6.370 259,678 -0.55(-7.95%)
Apr 08, 2022 7.110 7.190 6.760 6.920 142,412 -0.18(-2.54%)
Apr 07, 2022 6.880 7.182 6.845 7.100 250,875 +0.39(+5.81%)
Apr 06, 2022 6.580 6.754 6.500 6.710 99,844 +0.05(+0.75%)
Apr 05, 2022 6.720 6.950 6.540 6.660 154,993 -0.02(-0.30%)
Apr 04, 2022 6.630 6.710 6.400 6.680 133,644 +0.01(+0.15%)
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.