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 (%)
Jun 30, 2021 6.600 6.640 6.350 6.480 279,480 -0.20(-2.99%)
Jun 29, 2021 7.020 7.090 6.510 6.680 460,405 -0.37(-5.25%)
Jun 28, 2021 7.160 7.320 6.615 7.050 849,598 -0.10(-1.40%)
Jun 25, 2021 6.680 7.200 6.550 7.150 3,058,316 +0.49(+7.36%)
Jun 24, 2021 6.280 6.760 6.180 6.660 1,173,297 +0.58(+9.54%)
Jun 23, 2021 5.960 6.170 5.873 6.080 619,740 -0.09(-1.46%)
Jun 22, 2021 5.720 6.280 5.650 6.170 3,345,813 +1.07(+20.98%)
Jun 21, 2021 5.180 5.200 5.030 5.100 509,411 -0.03(-0.58%)
Jun 18, 2021 5.240 5.360 5.110 5.130 243,800 -0.21(-3.93%)
Jun 17, 2021 5.360 5.400 5.150 5.340 474,427 +0.03(+0.56%)
Jun 16, 2021 5.480 5.480 5.170 5.310 240,078 -0.08(-1.48%)
Jun 15, 2021 5.500 5.600 5.290 5.390 169,619 -0.05(-0.92%)
Jun 14, 2021 5.500 5.630 5.410 5.440 172,869 -0.07(-1.27%)
Jun 11, 2021 5.300 5.530 5.250 5.510 245,388 +0.26(+4.95%)
Jun 10, 2021 5.330 5.430 5.150 5.250 258,034 -0.05(-0.94%)
Jun 09, 2021 5.250 5.380 5.190 5.300 227,087 +0.07(+1.34%)
Jun 08, 2021 4.970 5.280 4.910 5.230 498,789 +0.32(+6.52%)
Jun 07, 2021 4.980 4.980 4.885 4.910 170,674 +0.00(+0.00%)
Jun 04, 2021 4.770 4.950 4.760 4.910 323,066 +0.19(+4.03%)
Jun 03, 2021 4.980 5.060 4.620 4.720 840,231 -0.27(-5.41%)
Jun 02, 2021 4.910 5.070 4.870 4.990 602,056 +0.08(+1.63%)
Jun 01, 2021 4.980 5.050 4.820 4.910 332,895 -0.04(-0.81%)
May 28, 2021 5.000 5.120 4.800 4.950 535,620 -0.02(-0.40%)
May 27, 2021 5.030 5.150 4.950 4.970 348,017 -0.06(-1.19%)
May 26, 2021 5.000 5.100 4.920 5.030 488,504 +0.11(+2.24%)
May 25, 2021 5.000 5.050 4.880 4.920 276,086 -0.06(-1.20%)
May 24, 2021 5.130 5.190 4.940 4.980 424,966 -0.16(-3.11%)
May 21, 2021 5.190 5.280 5.100 5.140 285,190 +0.01(+0.19%)
May 20, 2021 5.070 5.260 5.010 5.130 489,668 +0.07(+1.38%)
May 19, 2021 5.030 5.115 4.910 5.060 302,792 +0.02(+0.40%)
May 18, 2021 4.970 5.170 4.900 5.040 465,994 +0.04(+0.80%)
May 17, 2021 4.980 5.140 4.720 5.000 374,920 -0.03(-0.60%)
May 14, 2021 5.135 5.170 4.874 5.030 370,864 +0.06(+1.21%)
May 13, 2021 5.420 5.450 4.800 4.970 705,007 -0.15(-2.93%)
May 12, 2021 5.110 5.226 5.020 5.120 385,134 -0.06(-1.16%)
May 11, 2021 4.900 5.310 4.900 5.180 557,272 +0.16(+3.19%)
May 10, 2021 5.130 5.180 4.860 5.020 681,742 -0.16(-3.09%)
May 07, 2021 5.370 5.370 5.050 5.180 563,856 -0.09(-1.71%)
May 06, 2021 5.280 5.295 4.920 5.270 678,489 -0.03(-0.57%)
May 05, 2021 5.500 5.550 5.280 5.300 417,993 -0.10(-1.85%)
May 04, 2021 5.730 5.800 5.360 5.400 341,344 -0.37(-6.41%)
May 03, 2021 6.180 6.200 5.630 5.770 478,711 -0.37(-6.03%)
Apr 30, 2021 6.060 6.160 5.910 6.140 220,400 +0.00(+0.00%)
Apr 29, 2021 6.100 6.270 5.920 6.140 400,357 +0.06(+0.99%)
Apr 28, 2021 5.590 6.110 5.500 6.080 406,212 +0.61(+11.15%)
Apr 27, 2021 5.600 5.650 5.320 5.470 287,093 -0.12(-2.15%)
Apr 26, 2021 5.560 5.663 5.380 5.590 132,795 +0.06(+1.08%)
Apr 23, 2021 5.360 5.540 5.240 5.530 182,700 +0.22(+4.14%)
Apr 22, 2021 5.230 5.430 5.180 5.310 197,661 +0.09(+1.72%)
Apr 21, 2021 5.190 5.260 5.100 5.220 226,753 +0.01(+0.19%)
Apr 20, 2021 5.290 5.330 5.030 5.210 324,540 -0.10(-1.88%)
Apr 19, 2021 5.380 5.380 5.094 5.310 277,796 -0.14(-2.57%)
Apr 16, 2021 5.540 5.540 5.110 5.450 240,100 -0.06(-1.09%)
Apr 15, 2021 5.620 5.620 5.190 5.510 332,487 -0.03(-0.54%)
Apr 14, 2021 5.520 5.650 5.410 5.540 168,407 +0.11(+2.03%)
Apr 13, 2021 5.540 5.680 5.150 5.430 360,273 -0.10(-1.81%)
Apr 12, 2021 5.930 5.930 5.460 5.530 262,286 -0.42(-7.06%)
Apr 09, 2021 6.010 6.100 5.870 5.950 168,800 -0.11(-1.82%)
Apr 08, 2021 5.740 6.220 5.550 6.060 289,021 +0.33(+5.76%)
Apr 07, 2021 5.870 5.982 5.660 5.730 148,224 -0.12(-2.05%)
Apr 06, 2021 5.960 5.970 5.660 5.850 183,368 -0.02(-0.34%)
Apr 05, 2021 5.680 5.900 5.580 5.870 245,076 +0.31(+5.58%)
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.