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

Beyond Air Inc (NQ: XAIR )

1.385 +0.185 (+15.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 29, 2020 7.060 7.370 6.830 7.280 178,300 +0.20(+2.82%)
May 28, 2020 7.510 7.850 6.810 7.080 218,296 -0.43(-5.73%)
May 27, 2020 8.020 8.040 7.000 7.510 314,221 -0.56(-6.94%)
May 26, 2020 8.200 8.460 7.850 8.070 166,227 +0.00(+0.00%)
May 22, 2020 8.340 8.360 7.900 8.070 118,200 -0.28(-3.35%)
May 21, 2020 8.300 8.550 8.010 8.350 180,881 -0.01(-0.12%)
May 20, 2020 8.810 8.880 7.620 8.360 829,197 -0.06(-0.71%)
May 19, 2020 8.720 8.750 8.310 8.420 128,776 -0.21(-2.43%)
May 18, 2020 8.350 8.800 8.240 8.630 198,493 +0.31(+3.73%)
May 15, 2020 8.500 8.650 8.110 8.320 244,100 -0.07(-0.83%)
May 14, 2020 7.520 8.900 7.250 8.390 335,832 +0.79(+10.39%)
May 13, 2020 7.950 8.150 7.410 7.600 195,264 -0.31(-3.92%)
May 12, 2020 7.920 8.370 7.630 7.910 280,355 +0.07(+0.89%)
May 11, 2020 7.240 7.870 7.229 7.840 362,582 +0.69(+9.65%)
May 08, 2020 7.130 7.460 7.030 7.150 158,500 +0.02(+0.28%)
May 07, 2020 7.100 7.300 6.980 7.130 199,018 +0.03(+0.42%)
May 06, 2020 7.150 7.250 6.253 7.100 562,826 -0.21(-2.87%)
May 05, 2020 7.340 7.500 6.960 7.310 158,304 -0.05(-0.68%)
May 04, 2020 7.190 7.450 6.910 7.360 169,659 +0.06(+0.82%)
May 01, 2020 7.310 7.320 6.910 7.300 301,800 -0.07(-0.95%)
Apr 30, 2020 7.650 7.680 7.310 7.370 307,300 -0.43(-5.51%)
Apr 29, 2020 7.550 7.850 7.410 7.800 298,836 +0.23(+3.04%)
Apr 28, 2020 7.630 7.990 7.300 7.570 293,056 +0.00(+0.00%)
Apr 27, 2020 8.320 8.380 7.360 7.570 653,637 -0.71(-8.57%)
Apr 24, 2020 8.160 8.490 8.050 8.280 331,900 +0.19(+2.35%)
Apr 23, 2020 7.400 8.250 7.300 8.090 406,375 +0.69(+9.32%)
Apr 22, 2020 7.280 7.500 7.130 7.400 220,776 +0.16(+2.21%)
Apr 21, 2020 7.600 7.890 6.850 7.240 636,479 -0.66(-8.35%)
Apr 20, 2020 8.030 8.380 7.560 7.900 442,938 -0.14(-1.74%)
Apr 17, 2020 8.390 8.390 7.570 8.040 435,000 -0.33(-3.94%)
Apr 16, 2020 9.180 9.380 7.560 8.370 1,093,386 -0.81(-8.82%)
Apr 15, 2020 9.220 9.570 8.800 9.180 303,573 -0.27(-2.86%)
Apr 14, 2020 9.450 9.450 9.010 9.450 335,592 +0.02(+0.21%)
Apr 13, 2020 9.110 9.490 8.960 9.430 390,071 +0.38(+4.20%)
Apr 09, 2020 8.510 9.190 8.300 9.050 441,600 +0.45(+5.23%)
Apr 08, 2020 8.490 8.720 8.250 8.600 280,964 +0.15(+1.78%)
Apr 07, 2020 8.610 8.750 7.450 8.450 416,657 +0.09(+1.08%)
Apr 06, 2020 9.500 9.550 8.120 8.360 698,038 -0.91(-9.82%)
Apr 03, 2020 9.140 9.798 8.720 9.270 464,600 -0.03(-0.32%)
Apr 02, 2020 9.440 10.45 8.860 9.300 1,045,169 -0.12(-1.27%)
Apr 01, 2020 7.850 9.600 7.850 9.420 880,873 +1.42(+17.75%)
Mar 31, 2020 7.360 8.350 7.330 8.000 573,153 +0.66(+8.99%)
Mar 30, 2020 7.500 7.910 7.200 7.340 522,338 +0.24(+3.38%)
Mar 27, 2020 7.020 7.470 6.720 7.100 299,600 -0.01(-0.14%)
Mar 26, 2020 7.570 7.740 6.750 7.110 714,514 -0.67(-8.61%)
Mar 25, 2020 7.670 8.200 6.980 7.780 544,308 +0.07(+0.91%)
Mar 24, 2020 7.670 7.710 6.560 7.710 842,259 +0.59(+8.29%)
Mar 23, 2020 7.510 8.350 7.000 7.120 1,181,507 +0.42(+6.27%)
Mar 20, 2020 7.450 8.500 6.100 6.700 2,354,600 +1.64(+32.41%)
Mar 19, 2020 5.280 5.500 4.800 5.060 348,449 -0.13(-2.50%)
Mar 18, 2020 6.350 6.470 4.190 5.190 817,948 -0.87(-14.36%)
Mar 17, 2020 5.620 6.730 5.330 6.060 889,614 +0.90(+17.44%)
Mar 16, 2020 5.000 5.850 4.300 5.160 1,497,862 +0.91(+21.41%)
Mar 13, 2020 4.730 4.730 3.720 4.250 345,700 +0.31(+7.87%)
Mar 12, 2020 4.550 4.890 3.860 3.940 760,147 -1.38(-25.94%)
Mar 11, 2020 5.950 6.170 4.800 5.320 1,145,141 -1.09(-17.00%)
Mar 10, 2020 6.200 6.560 5.700 6.410 631,377 +0.23(+3.72%)
Mar 09, 2020 6.440 6.970 5.620 6.180 772,785 -1.23(-16.60%)
Mar 06, 2020 7.800 8.250 6.260 7.410 2,226,000 -1.90(-20.41%)
Mar 05, 2020 10.89 12.00 7.260 9.310 3,267,611 -1.62(-14.82%)
Mar 04, 2020 10.34 12.50 9.960 10.93 1,922,464 +0.54(+5.20%)
Mar 03, 2020 9.950 10.88 9.000 10.39 817,341 +1.01(+10.77%)
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.