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 (%)
Dec 30, 2022 6.440 6.640 6.320 6.490 238,682 +0.05(+0.78%)
Dec 29, 2022 5.960 6.510 5.950 6.440 382,358 +0.48(+8.05%)
Dec 28, 2022 5.900 6.010 5.810 5.960 213,185 +0.05(+0.85%)
Dec 27, 2022 6.230 6.230 5.860 5.910 349,550 -0.33(-5.29%)
Dec 23, 2022 6.520 6.620 6.150 6.240 214,420 -0.33(-5.02%)
Dec 22, 2022 6.060 6.660 5.950 6.570 475,051 +0.46(+7.53%)
Dec 21, 2022 6.000 6.290 5.900 6.110 326,176 +0.17(+2.86%)
Dec 20, 2022 5.860 6.069 5.850 5.940 139,294 +0.05(+0.85%)
Dec 19, 2022 6.140 6.200 5.810 5.890 221,646 -0.28(-4.54%)
Dec 16, 2022 6.170 6.270 5.920 6.170 320,621 -0.04(-0.64%)
Dec 15, 2022 6.340 6.450 6.080 6.210 184,136 -0.27(-4.17%)
Dec 14, 2022 6.400 6.760 6.250 6.480 225,210 -0.01(-0.15%)
Dec 13, 2022 6.150 6.500 6.036 6.490 329,177 +0.55(+9.26%)
Dec 12, 2022 6.100 6.303 5.800 5.940 299,935 +0.15(+2.59%)
Dec 09, 2022 5.830 5.880 5.660 5.790 139,208 -0.10(-1.70%)
Dec 08, 2022 5.920 6.030 5.750 5.890 159,238 +0.05(+0.86%)
Dec 07, 2022 5.750 6.025 5.720 5.840 182,875 +0.12(+2.10%)
Dec 06, 2022 5.900 6.070 5.660 5.720 173,132 -0.20(-3.38%)
Dec 05, 2022 6.180 6.220 5.770 5.920 286,760 -0.33(-5.28%)
Dec 02, 2022 6.030 6.280 5.990 6.250 201,553 +0.21(+3.48%)
Dec 01, 2022 6.150 6.380 5.700 6.040 410,342 +0.31(+5.41%)
Nov 30, 2022 5.680 5.880 5.600 5.730 228,938 +0.01(+0.17%)
Nov 29, 2022 5.770 5.871 5.610 5.720 179,379 -0.05(-0.87%)
Nov 28, 2022 5.930 5.950 5.620 5.770 204,671 -0.17(-2.86%)
Nov 25, 2022 6.010 6.100 5.810 5.940 78,723 -0.01(-0.17%)
Nov 23, 2022 6.020 6.190 5.878 5.950 148,199 -0.10(-1.65%)
Nov 22, 2022 6.040 6.230 5.710 6.050 271,572 -0.03(-0.49%)
Nov 21, 2022 6.360 6.640 6.070 6.080 378,528 +0.27(+4.65%)
Nov 18, 2022 5.850 6.160 5.650 5.810 170,161 +0.09(+1.57%)
Nov 17, 2022 6.000 6.010 5.570 5.720 217,995 -0.37(-6.08%)
Nov 16, 2022 6.210 6.730 5.950 6.090 119,497 -0.11(-1.77%)
Nov 15, 2022 6.300 6.390 5.910 6.200 194,575 +0.30(+5.08%)
Nov 14, 2022 6.200 6.652 5.870 5.900 224,753 -0.30(-4.84%)
Nov 11, 2022 5.680 6.410 5.680 6.200 175,002 +0.52(+9.15%)
Nov 10, 2022 5.600 5.980 5.550 5.680 209,348 +0.21(+3.84%)
Nov 09, 2022 6.700 6.860 5.160 5.470 547,816 -1.11(-16.87%)
Nov 08, 2022 6.540 6.685 6.300 6.580 110,222 +0.02(+0.30%)
Nov 07, 2022 6.590 6.757 6.470 6.560 98,792 -0.05(-0.76%)
Nov 04, 2022 6.980 6.980 6.200 6.610 235,500 -0.36(-5.16%)
Nov 03, 2022 6.550 7.200 6.300 6.970 176,259 +0.51(+7.89%)
Nov 02, 2022 6.810 6.860 6.460 6.460 130,918 -0.36(-5.28%)
Nov 01, 2022 6.850 6.980 6.670 6.820 116,019 +0.03(+0.44%)
Oct 31, 2022 6.910 7.159 6.550 6.790 111,533 -0.13(-1.88%)
Oct 28, 2022 6.790 7.040 6.570 6.920 107,673 +0.17(+2.52%)
Oct 27, 2022 7.390 7.390 6.710 6.750 123,528 -0.54(-7.41%)
Oct 26, 2022 7.320 7.670 7.050 7.290 205,469 -0.05(-0.68%)
Oct 25, 2022 7.200 7.630 7.200 7.340 203,578 +0.17(+2.37%)
Oct 24, 2022 6.870 7.350 6.750 7.170 219,043 +0.34(+4.98%)
Oct 21, 2022 6.830 6.960 6.625 6.830 165,850 -0.01(-0.15%)
Oct 20, 2022 6.330 7.370 6.330 6.840 386,010 +0.48(+7.55%)
Oct 19, 2022 7.640 8.000 6.330 6.360 461,413 -1.47(-18.77%)
Oct 18, 2022 6.380 8.030 6.075 7.830 1,305,245 +1.80(+29.85%)
Oct 17, 2022 5.910 6.168 5.910 6.030 209,980 +0.21(+3.61%)
Oct 14, 2022 6.340 6.450 5.720 5.820 241,078 -0.40(-6.43%)
Oct 13, 2022 6.290 6.590 6.113 6.220 177,750 -0.18(-2.81%)
Oct 12, 2022 6.600 6.660 6.350 6.400 105,144 -0.19(-2.88%)
Oct 11, 2022 6.900 6.970 6.460 6.590 204,148 -0.22(-3.23%)
Oct 10, 2022 7.270 7.370 6.770 6.810 129,227 -0.42(-5.81%)
Oct 07, 2022 7.310 7.600 7.090 7.230 102,805 -0.37(-4.87%)
Oct 06, 2022 8.010 8.010 7.520 7.600 68,198 -0.30(-3.80%)
Oct 05, 2022 7.850 8.060 7.615 7.900 54,476 +0.01(+0.13%)
Oct 04, 2022 7.970 8.039 7.800 7.890 75,527 +0.16(+2.07%)
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.