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

Beyond Air Inc (NQ: XAIR )

1.280 +0.050 (+4.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2023 2.100 2.100 1.880 1.960 926,861 -0.12(-5.77%)
Dec 28, 2023 2.200 2.200 1.990 2.080 645,317 -0.09(-4.15%)
Dec 27, 2023 2.300 2.360 2.140 2.170 1,066,772 +0.04(+1.88%)
Dec 26, 2023 2.170 2.260 2.050 2.130 606,917 +0.00(+0.00%)
Dec 22, 2023 2.150 2.280 2.030 2.130 981,909 -0.01(-0.47%)
Dec 21, 2023 2.020 2.170 1.939 2.140 1,355,499 +0.23(+12.04%)
Dec 20, 2023 2.050 2.110 1.900 1.910 2,837,781 +0.21(+12.35%)
Dec 19, 2023 1.660 1.730 1.660 1.700 431,398 +0.04(+2.41%)
Dec 18, 2023 1.570 1.700 1.540 1.660 1,593,348 +0.09(+5.73%)
Dec 15, 2023 1.580 1.680 1.510 1.570 528,263 -0.01(-0.63%)
Dec 14, 2023 1.550 1.641 1.550 1.580 260,638 +0.04(+2.60%)
Dec 13, 2023 1.470 1.570 1.450 1.540 303,907 +0.04(+2.67%)
Dec 12, 2023 1.380 1.540 1.350 1.500 321,910 +0.10(+7.14%)
Dec 11, 2023 1.470 1.480 1.390 1.400 318,850 -0.07(-4.44%)
Dec 08, 2023 1.440 1.476 1.400 1.465 233,988 +0.02(+1.38%)
Dec 07, 2023 1.490 1.530 1.435 1.445 290,894 -0.03(-2.36%)
Dec 06, 2023 1.520 1.560 1.470 1.480 239,909 -0.01(-0.67%)
Dec 05, 2023 1.570 1.590 1.480 1.490 209,671 -0.06(-3.87%)
Dec 04, 2023 1.650 1.700 1.550 1.550 294,751 -0.11(-6.63%)
Dec 01, 2023 1.600 1.680 1.540 1.660 226,321 +0.08(+5.06%)
Nov 30, 2023 1.600 1.680 1.580 1.580 203,484 +0.00(+0.00%)
Nov 29, 2023 1.570 1.660 1.570 1.580 136,842 +0.05(+3.27%)
Nov 28, 2023 1.580 1.605 1.500 1.530 174,100 -0.05(-3.16%)
Nov 27, 2023 1.640 1.640 1.560 1.580 171,872 -0.02(-1.25%)
Nov 24, 2023 1.670 1.690 1.570 1.600 234,099 -0.09(-5.33%)
Nov 22, 2023 1.630 1.770 1.600 1.690 499,232 +0.12(+7.64%)
Nov 21, 2023 1.610 1.620 1.505 1.570 441,699 -0.02(-1.26%)
Nov 20, 2023 1.510 1.640 1.470 1.590 579,622 +0.09(+6.00%)
Nov 17, 2023 1.610 1.630 1.490 1.500 237,589 -0.07(-4.76%)
Nov 16, 2023 1.770 1.770 1.500 1.575 401,303 -0.16(-8.96%)
Nov 15, 2023 1.430 1.960 1.430 1.730 1,568,435 +0.33(+23.57%)
Nov 14, 2023 1.500 1.590 1.170 1.400 2,064,591 -0.63(-31.03%)
Nov 13, 2023 2.050 2.165 1.970 2.030 366,867 -0.02(-0.98%)
Nov 10, 2023 1.960 2.080 1.940 2.050 296,937 +0.11(+5.67%)
Nov 09, 2023 2.030 2.070 1.930 1.940 171,010 -0.06(-3.00%)
Nov 08, 2023 2.130 2.130 1.930 2.000 182,198 -0.10(-4.53%)
Nov 07, 2023 2.100 2.110 2.010 2.095 142,238 +0.01(+0.48%)
Nov 06, 2023 2.270 2.403 2.060 2.085 380,405 -0.21(-8.95%)
Nov 03, 2023 2.510 2.610 2.280 2.290 496,127 -0.17(-6.91%)
Nov 02, 2023 2.370 2.480 2.340 2.460 269,586 +0.13(+5.58%)
Nov 01, 2023 2.340 2.383 2.260 2.330 149,355 +0.00(+0.00%)
Oct 31, 2023 2.250 2.370 2.215 2.330 157,391 +0.08(+3.56%)
Oct 30, 2023 2.230 2.290 2.220 2.250 191,212 +0.05(+2.27%)
Oct 27, 2023 2.230 2.230 2.110 2.200 206,455 -0.01(-0.45%)
Oct 26, 2023 2.220 2.285 2.170 2.210 179,388 -0.00(-0.23%)
Oct 25, 2023 2.270 2.290 2.190 2.215 128,886 -0.04(-1.99%)
Oct 24, 2023 2.310 2.400 2.260 2.260 245,457 -0.03(-1.31%)
Oct 23, 2023 2.260 2.320 2.200 2.290 243,394 -0.01(-0.43%)
Oct 20, 2023 2.210 2.430 2.170 2.300 416,335 +0.09(+4.07%)
Oct 19, 2023 2.260 2.320 2.140 2.210 269,449 -0.07(-3.07%)
Oct 18, 2023 2.430 2.430 2.265 2.280 209,612 -0.15(-6.17%)
Oct 17, 2023 2.250 2.500 2.250 2.430 354,531 +0.19(+8.48%)
Oct 16, 2023 2.300 2.310 2.200 2.240 490,867 +0.00(+0.00%)
Oct 13, 2023 2.260 2.290 2.185 2.240 120,070 +0.01(+0.45%)
Oct 12, 2023 2.250 2.250 2.150 2.230 238,244 +0.03(+1.36%)
Oct 11, 2023 2.420 2.430 2.180 2.200 214,868 -0.21(-8.71%)
Oct 10, 2023 2.370 2.560 2.330 2.410 299,005 +0.04(+1.69%)
Oct 09, 2023 2.410 2.560 2.350 2.370 261,115 -0.05(-2.07%)
Oct 06, 2023 2.330 2.420 2.230 2.420 340,813 +0.06(+2.54%)
Oct 05, 2023 2.170 2.380 2.150 2.360 344,807 +0.21(+9.77%)
Oct 04, 2023 2.130 2.210 2.100 2.150 236,141 +0.04(+1.90%)
Oct 03, 2023 2.130 2.170 2.060 2.110 489,236 -0.04(-1.63%)
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.