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

Beyond Air Inc (NQ: XAIR )

1.105 +0.005 (+0.45%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 24, 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 (%)
Dec 31, 2019 4.570 5.353 4.400 5.230 408,500 +0.63(+13.70%)
Dec 30, 2019 4.360 4.600 4.265 4.600 182,360 +0.22(+5.02%)
Dec 27, 2019 4.440 4.520 4.300 4.380 79,400 -0.05(-1.13%)
Dec 26, 2019 4.470 4.470 4.250 4.430 71,706 +0.05(+1.14%)
Dec 24, 2019 4.330 4.520 4.300 4.380 33,700 -0.02(-0.45%)
Dec 23, 2019 4.310 4.550 4.150 4.400 138,598 +0.13(+3.04%)
Dec 20, 2019 4.220 4.300 4.070 4.270 266,800 -0.06(-1.27%)
Dec 19, 2019 4.380 4.400 4.080 4.325 254,084 +0.08(+1.76%)
Dec 18, 2019 4.480 4.480 4.050 4.250 243,850 +0.17(+4.17%)
Dec 17, 2019 4.330 4.490 3.930 4.080 397,612 -0.03(-0.73%)
Dec 16, 2019 3.820 4.240 3.740 4.110 816,271 +0.42(+11.38%)
Dec 13, 2019 3.660 3.850 3.560 3.690 185,300 +0.08(+2.22%)
Dec 12, 2019 3.750 3.790 3.610 3.610 270,456 -0.07(-1.90%)
Dec 11, 2019 3.580 3.700 3.580 3.680 141,965 +0.11(+3.08%)
Dec 10, 2019 3.490 3.740 3.450 3.570 1,085,550 -0.18(-4.80%)
Dec 09, 2019 4.180 4.240 4.050 3.750 77,445 -0.35(-8.54%)
Dec 06, 2019 4.210 4.388 4.050 4.100 83,900 -0.12(-2.77%)
Dec 05, 2019 4.550 4.715 4.150 4.217 142,275 -0.43(-9.32%)
Dec 04, 2019 4.460 4.770 4.400 4.650 23,926 +0.08(+1.86%)
Dec 03, 2019 4.695 4.950 4.510 4.565 75,393 -0.33(-6.84%)
Dec 02, 2019 5.000 5.000 4.610 4.900 61,605 -0.05(-1.01%)
Nov 29, 2019 4.990 5.090 4.650 4.950 44,100 -0.03(-0.60%)
Nov 27, 2019 4.550 5.000 4.550 4.980 36,800 +0.49(+10.91%)
Nov 26, 2019 4.650 4.670 4.300 4.490 74,245 +0.04(+0.90%)
Nov 25, 2019 4.440 4.600 4.300 4.450 9,404 +0.15(+3.49%)
Nov 22, 2019 4.329 4.329 4.210 4.300 2,500 +0.00(+0.00%)
Nov 21, 2019 4.450 4.670 4.200 4.300 31,629 +0.05(+1.18%)
Nov 20, 2019 4.410 4.600 4.250 4.250 19,440 -0.25(-5.56%)
Nov 19, 2019 4.200 4.500 4.100 4.500 55,509 +0.30(+7.14%)
Nov 18, 2019 4.250 4.250 3.996 4.200 41,933 +0.17(+4.22%)
Nov 15, 2019 4.150 4.150 4.000 4.030 25,900 +0.03(+0.75%)
Nov 14, 2019 4.200 4.200 3.980 4.000 21,429 +0.00(+0.00%)
Nov 13, 2019 4.140 4.150 3.978 4.000 25,166 +0.00(+0.00%)
Nov 12, 2019 4.150 4.150 3.980 4.000 31,228 -0.05(-1.23%)
Nov 11, 2019 4.470 4.500 4.050 4.050 13,029 -0.10(-2.51%)
Nov 08, 2019 4.115 4.154 4.000 4.154 8,800 -0.09(-2.02%)
Nov 07, 2019 4.000 4.380 4.000 4.240 4,104 +0.24(+6.00%)
Nov 06, 2019 4.270 4.270 4.000 4.000 4,763 -0.23(-5.48%)
Nov 05, 2019 4.220 4.525 4.150 4.232 5,307 +0.01(+0.28%)
Nov 04, 2019 4.300 4.300 4.210 4.220 1,311 -0.09(-2.09%)
Nov 01, 2019 4.263 4.390 4.263 4.310 1,500 +0.01(+0.23%)
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%)
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.