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, 2023 4.610 4.615 4.220 4.260 645,762 -0.32(-6.99%)
Jun 29, 2023 4.640 4.640 4.490 4.580 443,857 -0.07(-1.51%)
Jun 28, 2023 4.750 4.750 4.530 4.650 381,243 -0.12(-2.52%)
Jun 27, 2023 4.550 4.810 4.500 4.770 742,249 +0.26(+5.76%)
Jun 26, 2023 4.460 4.837 4.220 4.510 939,965 -0.12(-2.59%)
Jun 23, 2023 4.950 5.070 3.930 4.630 5,616,223 -1.08(-18.84%)
Jun 22, 2023 5.950 6.000 5.390 5.705 1,244,192 -0.29(-4.76%)
Jun 21, 2023 6.170 6.170 5.841 5.990 619,525 -0.20(-3.23%)
Jun 20, 2023 6.110 6.360 6.035 6.190 508,564 +0.09(+1.48%)
Jun 16, 2023 6.050 6.350 5.940 6.100 983,965 +0.10(+1.67%)
Jun 15, 2023 6.000 6.150 5.910 6.000 632,218 +0.27(+4.71%)
Jun 14, 2023 5.940 6.040 5.640 5.730 215,497 -0.14(-2.39%)
Jun 13, 2023 5.810 5.960 5.783 5.870 244,598 +0.09(+1.56%)
Jun 12, 2023 5.910 6.000 5.670 5.780 270,949 -0.11(-1.95%)
Jun 09, 2023 5.940 6.230 5.870 5.895 334,453 -0.07(-1.09%)
Jun 08, 2023 5.630 6.010 5.625 5.960 261,376 +0.28(+4.93%)
Jun 07, 2023 5.590 5.790 5.510 5.680 243,030 +0.10(+1.79%)
Jun 06, 2023 5.460 5.675 5.410 5.580 253,269 +0.11(+2.01%)
Jun 05, 2023 5.320 5.670 5.320 5.470 298,978 +0.13(+2.43%)
Jun 02, 2023 5.350 5.390 5.200 5.340 296,727 +0.04(+0.75%)
Jun 01, 2023 5.270 5.320 5.170 5.300 254,082 +0.04(+0.76%)
May 31, 2023 5.260 5.335 5.210 5.260 185,884 +0.01(+0.19%)
May 30, 2023 5.170 5.310 5.140 5.250 207,179 +0.11(+2.14%)
May 26, 2023 5.320 5.405 5.100 5.140 274,437 -0.16(-3.02%)
May 25, 2023 5.480 5.550 5.200 5.300 362,604 -0.21(-3.81%)
May 24, 2023 5.580 5.650 5.460 5.510 489,700 -0.14(-2.48%)
May 23, 2023 5.720 6.030 5.630 5.650 271,899 -0.09(-1.57%)
May 22, 2023 5.820 5.910 5.730 5.740 248,329 -0.04(-0.69%)
May 19, 2023 5.710 5.880 5.660 5.780 204,990 +0.09(+1.58%)
May 18, 2023 5.680 6.101 5.650 5.690 356,435 +0.07(+1.25%)
May 17, 2023 5.390 5.630 5.320 5.620 269,999 +0.24(+4.46%)
May 16, 2023 5.540 5.540 5.330 5.380 332,278 -0.18(-3.24%)
May 15, 2023 5.610 5.680 5.550 5.560 177,737 -0.02(-0.36%)
May 12, 2023 5.580 5.600 5.460 5.580 157,619 +0.01(+0.18%)
May 11, 2023 5.710 5.770 5.560 5.570 161,568 -0.08(-1.42%)
May 10, 2023 5.800 5.820 5.510 5.650 417,042 -0.06(-1.05%)
May 09, 2023 5.560 5.850 5.414 5.710 400,183 +0.16(+2.88%)
May 08, 2023 5.770 5.790 5.530 5.550 383,442 -0.24(-4.15%)
May 05, 2023 5.870 5.925 5.755 5.790 259,339 -0.04(-0.69%)
May 04, 2023 5.870 5.905 5.741 5.830 189,420 -0.08(-1.35%)
May 03, 2023 5.810 5.980 5.750 5.910 210,265 +0.13(+2.25%)
May 02, 2023 5.910 6.000 5.750 5.780 174,650 -0.17(-2.86%)
May 01, 2023 5.760 6.090 5.760 5.950 245,037 +0.12(+2.06%)
Apr 28, 2023 5.750 5.860 5.620 5.830 222,683 +0.07(+1.22%)
Apr 27, 2023 5.560 5.800 5.530 5.760 355,747 +0.21(+3.69%)
Apr 26, 2023 5.720 5.740 5.510 5.555 275,803 -0.17(-2.97%)
Apr 25, 2023 5.810 5.859 5.650 5.725 291,583 -0.10(-1.63%)
Apr 24, 2023 5.740 5.823 5.600 5.820 406,274 +0.02(+0.34%)
Apr 21, 2023 5.670 5.950 5.650 5.800 260,038 +0.12(+2.11%)
Apr 20, 2023 5.900 6.000 5.670 5.680 474,080 -0.30(-5.02%)
Apr 19, 2023 6.120 6.270 5.900 5.980 544,570 -0.18(-2.92%)
Apr 18, 2023 6.310 6.350 6.040 6.160 318,433 -0.15(-2.38%)
Apr 17, 2023 6.060 6.400 6.060 6.310 347,536 +0.26(+4.30%)
Apr 14, 2023 6.210 6.210 6.010 6.050 367,081 -0.13(-2.10%)
Apr 13, 2023 6.220 6.324 6.125 6.180 348,265 -0.02(-0.32%)
Apr 12, 2023 6.600 6.690 6.200 6.200 370,542 -0.35(-5.34%)
Apr 11, 2023 6.500 6.650 6.426 6.550 274,984 +0.05(+0.77%)
Apr 10, 2023 6.650 6.650 6.470 6.500 348,147 -0.14(-2.11%)
Apr 06, 2023 6.650 6.700 6.500 6.640 210,870 -0.03(-0.45%)
Apr 05, 2023 6.870 6.980 6.610 6.670 384,740 -0.25(-3.61%)
Apr 04, 2023 6.840 7.160 6.700 6.920 602,507 +0.19(+2.82%)
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.