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

Beyond Air Inc (NQ: XAIR )

1.230 +0.040 (+3.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Apr 19, 2024 1.180 1.260 1.155 1.230 284,550 +0.04(+3.36%)
Apr 18, 2024 1.300 1.310 1.135 1.190 609,842 -0.09(-7.03%)
Apr 17, 2024 1.380 1.380 1.230 1.280 255,281 -0.05(-3.76%)
Apr 16, 2024 1.310 1.350 1.210 1.330 157,419 +0.03(+2.31%)
Apr 15, 2024 1.540 1.540 1.280 1.300 254,565 -0.14(-9.72%)
Apr 12, 2024 1.530 1.530 1.420 1.440 164,769 -0.06(-4.00%)
Apr 11, 2024 1.640 1.640 1.490 1.500 193,465 -0.10(-6.25%)
Apr 10, 2024 1.590 1.670 1.560 1.600 145,500 -0.07(-4.19%)
Apr 09, 2024 1.640 1.690 1.610 1.670 197,909 +0.06(+3.73%)
Apr 08, 2024 1.660 1.660 1.581 1.610 76,928 -0.03(-1.83%)
Apr 05, 2024 1.610 1.680 1.550 1.640 89,246 +0.01(+0.61%)
Apr 04, 2024 1.590 1.740 1.580 1.630 179,922 +0.05(+3.16%)
Apr 03, 2024 1.560 1.624 1.560 1.580 133,263 +0.00(+0.00%)
Apr 02, 2024 1.570 1.610 1.520 1.580 147,372 +0.00(+0.00%)
Apr 01, 2024 1.750 1.750 1.570 1.580 273,659 -0.16(-9.20%)
Mar 28, 2024 1.750 1.779 1.710 1.740 125,483 +0.00(+0.00%)
Mar 27, 2024 1.690 1.750 1.655 1.740 233,635 +0.05(+2.96%)
Mar 26, 2024 1.730 1.780 1.630 1.690 240,035 -0.03(-1.74%)
Mar 25, 2024 1.620 1.720 1.560 1.720 402,437 +0.14(+8.86%)
Mar 22, 2024 1.650 1.650 1.540 1.580 142,084 -0.05(-3.07%)
Mar 21, 2024 1.550 1.630 1.535 1.630 439,901 +0.09(+5.84%)
Mar 20, 2024 1.530 1.550 1.450 1.540 429,224 +0.01(+0.65%)
Mar 19, 2024 1.610 1.670 1.480 1.530 195,202 -0.09(-5.56%)
Mar 18, 2024 1.550 1.660 1.500 1.620 165,565 +0.08(+5.19%)
Mar 15, 2024 1.490 1.559 1.440 1.540 372,620 +0.04(+2.67%)
Mar 14, 2024 1.620 1.650 1.420 1.500 305,171 -0.12(-7.41%)
Mar 13, 2024 1.630 1.720 1.620 1.620 110,505 -0.01(-0.61%)
Mar 12, 2024 1.740 1.740 1.610 1.630 204,490 -0.11(-6.32%)
Mar 11, 2024 1.800 1.850 1.720 1.740 132,928 -0.02(-1.14%)
Mar 08, 2024 1.670 1.860 1.670 1.760 233,297 +0.05(+2.92%)
Mar 07, 2024 1.660 1.780 1.660 1.710 162,939 +0.04(+2.40%)
Mar 06, 2024 1.880 1.880 1.650 1.670 200,808 -0.17(-9.24%)
Mar 05, 2024 1.960 1.960 1.770 1.840 197,977 -0.14(-7.07%)
Mar 04, 2024 1.950 1.990 1.830 1.980 337,970 +0.00(+0.00%)
Mar 01, 2024 2.050 2.090 1.930 1.980 286,369 -0.07(-3.41%)
Feb 29, 2024 2.080 2.100 1.920 2.050 281,460 +0.00(+0.00%)
Feb 28, 2024 1.940 2.110 1.940 2.050 366,374 +0.12(+6.22%)
Feb 27, 2024 1.840 1.960 1.810 1.930 194,861 +0.12(+6.63%)
Feb 26, 2024 1.790 1.850 1.740 1.810 146,157 +0.06(+3.43%)
Feb 23, 2024 1.880 1.880 1.730 1.750 332,440 -0.11(-5.91%)
Feb 22, 2024 1.820 1.900 1.805 1.860 238,491 +0.02(+0.81%)
Feb 21, 2024 2.000 2.010 1.780 1.845 173,233 -0.15(-7.29%)
Feb 20, 2024 1.920 2.040 1.875 1.990 302,937 +0.05(+2.58%)
Feb 16, 2024 2.050 2.121 1.910 1.940 324,138 -0.11(-5.37%)
Feb 15, 2024 1.890 2.080 1.877 2.050 432,604 +0.20(+10.81%)
Feb 14, 2024 1.840 1.900 1.680 1.850 308,051 +0.08(+4.52%)
Feb 13, 2024 1.890 1.890 1.650 1.770 566,023 -0.38(-17.67%)
Feb 12, 2024 1.830 2.170 1.810 2.150 725,056 +0.28(+14.97%)
Feb 09, 2024 1.760 1.933 1.740 1.870 277,497 +0.13(+7.47%)
Feb 08, 2024 1.830 1.880 1.720 1.740 362,248 -0.06(-3.33%)
Feb 07, 2024 1.810 1.960 1.750 1.800 840,537 -0.02(-1.10%)
Feb 06, 2024 1.720 1.850 1.698 1.820 220,590 +0.09(+5.20%)
Feb 05, 2024 1.710 1.780 1.660 1.730 539,646 +0.00(+0.00%)
Feb 02, 2024 1.850 1.850 1.650 1.730 231,899 -0.09(-4.95%)
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.