Skip to main content

Beyond Air Inc (NQ: XAIR )

1.250 +0.010 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 5.660 5.660 5.470 5.550 154,452 -0.03(-0.54%)
Aug 28, 2020 5.680 5.680 5.450 5.580 237,700 +0.00(+0.00%)
Aug 27, 2020 6.180 6.210 5.550 5.580 292,999 -0.62(-10.00%)
Aug 26, 2020 6.130 6.310 6.050 6.200 94,348 +0.15(+2.48%)
Aug 25, 2020 5.760 6.100 5.730 6.050 76,810 +0.33(+5.77%)
Aug 24, 2020 5.900 5.900 5.520 5.720 198,874 -0.22(-3.70%)
Aug 21, 2020 6.370 6.410 5.860 5.940 163,100 -0.48(-7.48%)
Aug 20, 2020 6.400 6.450 6.150 6.420 188,573 -0.01(-0.16%)
Aug 19, 2020 6.130 6.480 6.070 6.430 334,878 +0.63(+10.86%)
Aug 18, 2020 5.770 6.130 5.710 5.800 237,034 +0.13(+2.29%)
Aug 17, 2020 5.500 6.020 5.500 5.670 223,247 +0.18(+3.28%)
Aug 14, 2020 5.650 5.770 5.446 5.490 336,100 -0.14(-2.49%)
Aug 13, 2020 5.350 5.780 5.230 5.630 199,503 +0.32(+6.03%)
Aug 12, 2020 5.440 5.590 5.200 5.310 232,200 -0.16(-2.93%)
Aug 11, 2020 5.500 5.700 5.400 5.470 196,714 -0.06(-1.08%)
Aug 10, 2020 5.370 5.580 5.280 5.530 174,059 +0.25(+4.73%)
Aug 07, 2020 5.850 6.000 5.090 5.280 513,200 -0.55(-9.43%)
Aug 06, 2020 6.400 6.410 5.720 5.830 317,863 -0.54(-8.48%)
Aug 05, 2020 6.170 6.370 6.050 6.370 179,837 +0.19(+3.07%)
Aug 04, 2020 6.310 6.330 6.030 6.180 178,213 -0.13(-2.06%)
Aug 03, 2020 6.200 6.500 5.880 6.310 185,459 +0.10(+1.61%)
Jul 31, 2020 6.500 6.500 6.160 6.210 147,800 -0.19(-2.97%)
Jul 30, 2020 6.030 6.480 6.030 6.400 166,759 +0.37(+6.14%)
Jul 29, 2020 6.130 6.430 6.020 6.030 94,585 -0.10(-1.63%)
Jul 28, 2020 6.240 6.350 6.080 6.130 118,550 -0.19(-3.01%)
Jul 27, 2020 6.350 6.700 6.110 6.320 252,504 -0.02(-0.32%)
Jul 24, 2020 6.640 6.780 6.280 6.340 199,900 -0.25(-3.79%)
Jul 23, 2020 6.370 6.640 6.200 6.590 125,612 +0.04(+0.61%)
Jul 22, 2020 6.370 6.580 6.180 6.550 168,228 +0.32(+5.14%)
Jul 21, 2020 6.450 6.590 6.230 6.230 227,025 -0.22(-3.41%)
Jul 20, 2020 5.900 6.510 5.890 6.450 280,022 +0.50(+8.40%)
Jul 17, 2020 5.780 6.215 5.770 5.950 217,700 +0.17(+2.94%)
Jul 16, 2020 5.820 5.900 5.600 5.780 293,246 -0.09(-1.53%)
Jul 15, 2020 6.250 6.300 5.810 5.870 431,469 -0.38(-6.08%)
Jul 14, 2020 6.250 6.430 5.960 6.250 208,685 +0.00(+0.00%)
Jul 13, 2020 6.750 6.900 6.060 6.250 244,207 -0.45(-6.72%)
Jul 10, 2020 6.880 6.910 6.610 6.700 169,800 -0.22(-3.18%)
Jul 09, 2020 6.870 7.200 6.630 6.920 403,265 +0.09(+1.32%)
Jul 08, 2020 6.870 7.060 6.700 6.830 148,857 -0.04(-0.58%)
Jul 07, 2020 7.000 7.150 6.770 6.870 155,476 -0.17(-2.41%)
Jul 06, 2020 7.310 7.320 6.910 7.040 211,028 -0.03(-0.42%)
Jul 02, 2020 6.900 7.200 6.700 7.070 361,100 +0.26(+3.82%)
Jul 01, 2020 7.230 7.240 6.710 6.810 319,063 -0.44(-6.07%)
Jun 30, 2020 7.130 7.330 6.824 7.250 295,055 +0.24(+3.42%)
Jun 29, 2020 7.610 7.610 7.000 7.010 507,032 -0.06(-0.85%)
Jun 26, 2020 7.860 7.870 7.000 7.070 1,793,700 -0.63(-8.18%)
Jun 25, 2020 7.280 7.730 7.170 7.700 456,001 +0.52(+7.24%)
Jun 24, 2020 6.970 7.200 6.690 7.180 200,183 +0.23(+3.31%)
Jun 23, 2020 7.430 7.520 6.840 6.950 594,904 -0.70(-9.15%)
Jun 22, 2020 7.590 7.960 7.170 7.650 466,933 +0.17(+2.27%)
Jun 19, 2020 7.620 7.620 6.900 7.480 384,300 +0.08(+1.08%)
Jun 18, 2020 6.790 7.630 6.790 7.400 322,288 +0.58(+8.50%)
Jun 17, 2020 7.250 7.350 6.630 6.820 175,278 -0.40(-5.54%)
Jun 16, 2020 6.870 7.220 6.760 7.220 143,891 +0.34(+4.94%)
Jun 15, 2020 6.320 7.470 6.150 6.880 301,594 +0.44(+6.83%)
Jun 12, 2020 6.610 7.020 6.070 6.440 287,200 -0.09(-1.38%)
Jun 11, 2020 6.800 6.800 6.320 6.530 240,529 -0.31(-4.53%)
Jun 10, 2020 6.880 6.940 6.730 6.840 104,682 +0.09(+1.33%)
Jun 09, 2020 6.740 6.850 6.542 6.750 165,673 +0.15(+2.27%)
Jun 08, 2020 6.820 7.120 6.500 6.600 288,099 -0.19(-2.80%)
Jun 05, 2020 6.780 7.080 6.580 6.790 265,900 -0.06(-0.88%)
Jun 04, 2020 7.000 7.210 6.590 6.850 362,923 -0.19(-2.70%)
Jun 03, 2020 7.150 7.290 6.930 7.040 113,496 -0.13(-1.81%)
Jun 02, 2020 7.130 7.350 6.832 7.170 149,246 +0.07(+0.99%)
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.