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 +0.020 (+1.77%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 2, 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 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%)
Apr 01, 2022 6.760 6.810 6.575 6.670 109,540 -0.01(-0.15%)
Mar 31, 2022 6.750 6.780 6.610 6.680 116,416 -0.09(-1.33%)
Mar 30, 2022 6.910 7.210 6.530 6.770 177,477 -0.17(-2.45%)
Mar 29, 2022 6.800 6.960 6.711 6.940 135,663 +0.22(+3.27%)
Mar 28, 2022 6.700 6.855 6.370 6.720 217,431 +0.02(+0.30%)
Mar 25, 2022 6.730 6.770 6.520 6.700 169,620 -0.02(-0.30%)
Mar 24, 2022 6.730 6.850 6.550 6.720 107,382 +0.03(+0.45%)
Mar 23, 2022 6.660 6.700 6.390 6.690 207,259 -0.04(-0.59%)
Mar 22, 2022 7.030 7.310 6.730 6.730 216,889 +0.20(+3.06%)
Mar 21, 2022 6.940 6.940 6.500 6.530 170,900 -0.24(-3.55%)
Mar 18, 2022 6.860 7.100 6.720 6.770 352,004 +0.01(+0.15%)
Mar 17, 2022 6.590 6.930 6.380 6.760 218,094 +0.07(+1.05%)
Mar 16, 2022 6.620 6.870 6.402 6.690 177,382 +0.28(+4.37%)
Mar 15, 2022 6.410 6.577 6.300 6.410 109,333 -0.06(-0.93%)
Mar 14, 2022 6.700 6.820 6.400 6.470 120,346 -0.26(-3.86%)
Mar 11, 2022 7.170 7.350 6.720 6.730 91,773 -0.46(-6.40%)
Mar 10, 2022 7.120 7.240 6.990 7.190 109,496 -0.05(-0.69%)
Mar 09, 2022 6.890 7.350 6.840 7.240 130,951 +0.51(+7.58%)
Mar 08, 2022 6.800 6.970 6.580 6.730 104,642 -0.06(-0.88%)
Mar 07, 2022 6.810 6.890 6.400 6.790 205,971 +0.09(+1.34%)
Mar 04, 2022 6.750 6.880 6.579 6.700 159,650 -0.17(-2.47%)
Mar 03, 2022 7.000 7.180 6.700 6.870 142,741 -0.05(-0.72%)
Mar 02, 2022 7.610 7.620 6.570 6.920 497,530 -0.69(-9.07%)
Mar 01, 2022 7.900 8.010 7.500 7.610 171,502 -0.35(-4.40%)
Feb 28, 2022 8.400 8.560 7.880 7.960 212,606 -0.61(-7.12%)
Feb 25, 2022 7.890 8.600 7.885 8.570 204,363 +0.53(+6.59%)
Feb 24, 2022 6.930 8.110 6.720 8.040 373,191 +0.75(+10.29%)
Feb 23, 2022 7.470 7.508 7.110 7.290 150,199 -0.12(-1.62%)
Feb 22, 2022 7.350 7.560 7.280 7.410 117,474 -0.06(-0.80%)
Feb 18, 2022 7.470 0 -0.36(-4.60%)
Feb 17, 2022 8.000 8.230 7.560 7.830 223,109 -0.20(-2.49%)
Feb 16, 2022 8.020 8.250 7.900 8.030 124,507 +0.00(+0.00%)
Feb 15, 2022 7.620 8.170 7.620 8.030 145,195 +0.49(+6.50%)
Feb 14, 2022 7.750 8.060 7.520 7.540 205,591 -0.11(-1.44%)
Feb 11, 2022 7.220 8.150 7.220 7.650 358,952 +0.25(+3.38%)
Feb 10, 2022 7.400 7.704 7.350 7.400 214,781 -0.20(-2.63%)
Feb 09, 2022 7.530 7.740 7.340 7.600 173,261 +0.13(+1.74%)
Feb 08, 2022 7.430 7.510 7.220 7.470 128,231 +0.07(+0.95%)
Feb 07, 2022 7.250 7.450 6.920 7.400 249,716 +0.08(+1.09%)
Feb 04, 2022 7.160 7.350 6.920 7.320 139,036 +0.18(+2.52%)
Feb 03, 2022 7.120 6.990 7.140 125,800 -0.10(-1.38%)
Feb 02, 2022 7.550 7.580 7.040 7.240 164,378 -0.29(-3.85%)
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.