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

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
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 (%)
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.