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 31, 2020 5.270 5.270 5.270 182,998 -0.08(-1.50%)
Dec 30, 2020 5.210 5.390 5.194 5.350 182,998 +0.17(+3.28%)
Dec 29, 2020 5.190 5.280 5.110 5.180 175,232 -0.00(-0.10%)
Dec 28, 2020 5.250 5.290 5.130 5.185 247,465 -0.03(-0.48%)
Dec 24, 2020 5.340 5.340 5.150 5.210 169,100 -0.07(-1.33%)
Dec 23, 2020 5.200 5.340 5.140 5.280 246,602 +0.09(+1.73%)
Dec 22, 2020 5.360 5.390 5.070 5.190 315,604 -0.21(-3.89%)
Dec 21, 2020 5.250 5.430 5.190 5.400 202,223 +0.10(+1.89%)
Dec 18, 2020 5.250 5.420 5.160 5.300 407,800 +0.12(+2.32%)
Dec 17, 2020 5.340 5.370 5.150 5.180 494,888 -0.17(-3.18%)
Dec 16, 2020 5.450 5.458 5.220 5.350 232,310 -0.06(-1.11%)
Dec 15, 2020 5.340 5.810 5.270 5.410 782,361 +0.13(+2.46%)
Dec 14, 2020 5.380 5.400 5.270 5.280 182,532 -0.09(-1.68%)
Dec 11, 2020 5.390 5.445 5.300 5.370 139,400 -0.01(-0.19%)
Dec 10, 2020 5.420 5.440 5.300 5.380 174,538 +0.00(+0.00%)
Dec 09, 2020 5.480 5.537 5.300 5.380 161,385 -0.09(-1.65%)
Dec 08, 2020 5.470 5.570 5.330 5.470 270,791 +0.02(+0.37%)
Dec 07, 2020 5.860 5.890 5.380 5.450 216,242 -0.17(-3.02%)
Dec 04, 2020 5.310 5.850 5.310 5.620 315,500 +0.32(+6.04%)
Dec 03, 2020 5.400 5.450 5.300 5.300 103,295 -0.12(-2.21%)
Dec 02, 2020 5.330 5.500 5.300 5.420 126,416 +0.06(+1.12%)
Dec 01, 2020 5.380 5.540 5.320 5.360 171,073 +0.02(+0.37%)
Nov 30, 2020 5.300 5.470 5.280 5.340 323,001 +0.07(+1.33%)
Nov 27, 2020 5.310 5.450 5.210 5.270 133,400 -0.04(-0.75%)
Nov 25, 2020 5.310 5.420 5.260 5.310 133,300 -0.02(-0.38%)
Nov 24, 2020 5.330 5.470 5.250 5.330 171,137 -0.03(-0.56%)
Nov 23, 2020 5.400 5.480 5.300 5.360 135,201 -0.03(-0.56%)
Nov 20, 2020 5.460 5.480 5.220 5.390 146,000 -0.11(-2.00%)
Nov 19, 2020 5.370 5.500 5.310 5.500 181,552 +0.20(+3.77%)
Nov 18, 2020 5.490 5.550 5.260 5.300 182,856 -0.19(-3.46%)
Nov 17, 2020 5.390 5.640 5.240 5.490 180,229 +0.09(+1.67%)
Nov 16, 2020 5.490 5.500 5.220 5.400 167,797 -0.04(-0.74%)
Nov 13, 2020 5.380 5.580 5.300 5.440 211,200 +0.12(+2.26%)
Nov 12, 2020 5.300 6.300 5.150 5.320 1,258,020 -0.01(-0.19%)
Nov 11, 2020 5.520 5.700 5.200 5.330 220,899 -0.12(-2.20%)
Nov 10, 2020 5.410 5.780 5.370 5.450 108,711 +0.00(+0.00%)
Nov 09, 2020 5.690 6.000 5.410 5.450 125,423 -0.08(-1.45%)
Nov 06, 2020 5.630 5.650 5.500 5.530 69,800 -0.02(-0.36%)
Nov 05, 2020 5.400 5.700 5.400 5.550 94,297 +0.17(+3.16%)
Nov 04, 2020 5.500 5.600 5.330 5.380 31,547 -0.12(-2.18%)
Nov 03, 2020 5.490 5.600 5.400 5.500 46,598 +0.04(+0.73%)
Nov 02, 2020 5.250 5.480 5.200 5.460 31,329 +0.22(+4.20%)
Oct 30, 2020 5.440 5.510 5.190 5.240 41,600 -0.18(-3.32%)
Oct 29, 2020 5.290 5.490 5.070 5.420 49,177 +0.20(+3.83%)
Oct 28, 2020 5.380 5.403 5.070 5.220 104,078 -0.22(-4.04%)
Oct 27, 2020 5.570 5.570 5.400 5.440 50,128 -0.17(-3.03%)
Oct 26, 2020 5.910 5.940 5.280 5.610 88,604 -0.34(-5.71%)
Oct 23, 2020 6.020 6.020 5.800 5.950 43,300 +0.01(+0.17%)
Oct 22, 2020 6.080 6.160 5.790 5.940 62,937 -0.09(-1.49%)
Oct 21, 2020 6.020 6.250 5.900 6.030 129,962 +0.00(+0.00%)
Oct 20, 2020 6.030 6.060 5.900 6.030 78,521 +0.05(+0.84%)
Oct 19, 2020 5.980 6.180 5.910 5.980 211,332 +0.08(+1.36%)
Oct 16, 2020 5.980 6.090 5.850 5.900 127,900 -0.13(-2.16%)
Oct 15, 2020 5.730 6.100 5.560 6.030 54,831 +0.26(+4.51%)
Oct 14, 2020 5.910 5.910 5.730 5.770 59,642 -0.16(-2.70%)
Oct 13, 2020 5.730 6.000 5.730 5.930 132,372 +0.21(+3.67%)
Oct 12, 2020 5.510 5.850 5.400 5.720 183,585 +0.20(+3.62%)
Oct 09, 2020 5.530 5.670 5.400 5.520 72,000 +0.00(+0.00%)
Oct 08, 2020 5.600 5.600 5.460 5.520 66,367 -0.03(-0.54%)
Oct 07, 2020 5.500 5.600 5.370 5.550 86,749 +0.09(+1.65%)
Oct 06, 2020 5.640 5.690 5.347 5.460 60,624 -0.15(-2.67%)
Oct 05, 2020 5.360 5.670 5.350 5.610 90,049 +0.25(+4.66%)
Oct 02, 2020 5.340 5.570 5.330 5.360 55,100 -0.11(-2.01%)
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.