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

Beyond Air Inc (NQ: XAIR )

1.210 -0.080 (-6.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 31, 2019 4.410 4.427 4.300 4.300 4,807 -0.08(-1.71%)
Oct 30, 2019 4.423 4.474 4.300 4.375 470 -0.08(-1.69%)
Oct 29, 2019 4.600 4.600 4.370 4.450 2,390 -0.05(-1.11%)
Oct 28, 2019 4.352 4.500 4.352 4.500 1,892 -0.20(-4.26%)
Oct 25, 2019 4.210 4.700 4.170 4.700 16,100 +0.30(+6.82%)
Oct 24, 2019 4.480 4.480 4.201 4.400 6,660 -0.07(-1.57%)
Oct 23, 2019 4.390 4.500 4.390 4.470 1,916 +0.30(+7.19%)
Oct 22, 2019 4.500 4.500 4.170 4.170 15,567 -0.30(-6.71%)
Oct 21, 2019 4.500 4.500 4.470 4.470 1,673 -0.01(-0.22%)
Oct 18, 2019 4.320 4.480 4.310 4.480 1,000 -0.02(-0.44%)
Oct 17, 2019 4.470 4.500 4.460 4.500 983 +0.02(+0.45%)
Oct 16, 2019 4.350 4.490 4.302 4.480 2,648 +0.12(+2.75%)
Oct 15, 2019 4.360 4.480 4.360 4.360 733 +0.15(+3.51%)
Oct 14, 2019 4.440 4.450 4.212 4.212 2,526 -0.28(-6.19%)
Oct 11, 2019 4.490 4.490 4.490 4.490 100 -0.21(-4.54%)
Oct 10, 2019 4.850 4.930 4.703 4.703 567 +0.33(+7.61%)
Oct 09, 2019 4.358 4.382 4.350 4.371 5,637 -0.07(-1.56%)
Oct 08, 2019 4.420 4.500 4.200 4.440 7,502 -0.08(-1.75%)
Oct 07, 2019 4.519 4.519 4.519 105 +0.00(+0.00%)
Oct 04, 2019 4.060 4.540 4.060 4.519 3,000 -0.05(-1.11%)
Oct 02, 2019 4.570 4.570 4.570 0 -0.07(-1.51%)
Oct 01, 2019 4.500 4.850 4.400 4.640 9,306 +0.04(+0.85%)
Sep 30, 2019 4.340 4.760 4.340 4.601 3,351 -0.08(-1.69%)
Sep 27, 2019 4.430 4.750 4.430 4.680 1,000 +0.36(+8.33%)
Sep 26, 2019 3.870 4.829 3.870 4.320 10,289 +0.15(+3.60%)
Sep 25, 2019 4.500 4.500 4.170 4.170 62,248 -0.31(-6.92%)
Sep 24, 2019 4.600 4.690 4.370 4.480 170,657 -0.09(-1.97%)
Sep 23, 2019 4.800 4.890 4.490 4.570 100,294 -0.36(-7.30%)
Sep 20, 2019 4.780 4.940 4.750 4.930 16,300 +0.25(+5.34%)
Sep 19, 2019 4.750 4.930 4.609 4.680 12,688 -0.02(-0.43%)
Sep 18, 2019 4.750 4.950 4.700 4.700 16,959 -0.16(-3.22%)
Sep 17, 2019 4.800 4.900 4.800 4.856 6,886 -0.02(-0.49%)
Sep 16, 2019 4.820 4.880 4.820 4.880 2,422 -0.06(-1.21%)
Sep 13, 2019 4.830 4.950 4.820 4.940 5,500 -0.01(-0.20%)
Sep 12, 2019 4.950 4.950 4.830 4.950 10,904 +0.00(+0.00%)
Sep 11, 2019 4.910 4.950 4.690 4.950 7,650 +0.05(+1.02%)
Sep 10, 2019 4.950 4.950 4.830 4.900 1,080 -0.03(-0.61%)
Sep 09, 2019 4.940 4.950 4.905 4.930 14,464 +0.01(+0.21%)
Sep 06, 2019 4.880 4.950 4.880 4.920 2,100 +0.02(+0.41%)
Sep 05, 2019 4.990 4.990 4.890 4.900 3,217 -0.09(-1.80%)
Sep 04, 2019 4.910 4.990 4.899 4.990 6,400 +0.16(+3.31%)
Sep 03, 2019 4.910 4.910 4.830 4.830 554 -0.12(-2.42%)
Aug 30, 2019 5.000 5.000 4.770 4.950 16,900 -0.01(-0.20%)
Aug 29, 2019 4.976 4.997 4.960 4.960 11,010 +0.06(+1.22%)
Aug 28, 2019 4.870 4.950 4.870 4.900 818 -0.09(-1.81%)
Aug 27, 2019 5.000 5.000 4.870 4.990 5,257 +0.01(+0.20%)
Aug 26, 2019 4.890 5.026 4.890 4.980 8,366 -0.02(-0.40%)
Aug 23, 2019 4.854 5.000 4.854 5.000 9,000 +0.03(+0.60%)
Aug 22, 2019 4.980 5.063 4.970 4.970 7,039 +0.02(+0.40%)
Aug 21, 2019 5.130 5.130 4.841 4.950 11,858 -0.13(-2.56%)
Aug 20, 2019 5.030 5.150 5.030 5.080 16,672 +0.05(+0.99%)
Aug 19, 2019 5.080 5.150 5.000 5.030 5,927 -0.09(-1.85%)
Aug 16, 2019 5.250 5.250 5.050 5.125 5,300 -0.12(-2.20%)
Aug 15, 2019 4.976 5.240 4.878 5.240 19,216 +0.15(+3.02%)
Aug 14, 2019 4.930 5.086 4.760 5.086 5,006 +0.04(+0.72%)
Aug 13, 2019 4.920 5.250 4.920 5.050 13,164 +0.03(+0.61%)
Aug 12, 2019 5.050 5.100 4.920 5.020 904 -0.03(-0.60%)
Aug 09, 2019 5.030 5.100 5.000 5.050 6,500 +0.16(+3.36%)
Aug 08, 2019 5.050 5.144 4.886 4.886 6,887 -0.19(-3.82%)
Aug 07, 2019 5.020 5.080 5.000 5.080 4,422 -0.06(-1.09%)
Aug 06, 2019 4.700 5.150 4.700 5.136 17,892 +0.27(+5.46%)
Aug 05, 2019 5.150 5.150 4.690 4.870 12,234 -0.13(-2.60%)
Aug 02, 2019 5.060 5.250 5.000 5.000 12,900 -0.11(-2.20%)
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.