Skip to main content

Beyond Air, Inc. - Common Stock (NQ:XAIR)

0.1680 -0.0043 (-2.50%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 0.1689 0.1775 0.1633 0.1723 1,921,698 +0.01(+7.69%)
Jun 27, 2025 0.1653 0.1700 0.1521 0.1600 2,892,838 -0.00(-2.02%)
Jun 26, 2025 0.1699 0.1699 0.1620 0.1633 1,861,036 -0.01(-6.47%)
Jun 25, 2025 0.1850 0.1887 0.1525 0.1746 5,721,748 -0.01(-6.13%)
Jun 24, 2025 0.1898 0.1981 0.1804 0.1860 1,883,910 -0.00(-1.90%)
Jun 23, 2025 0.2200 0.2205 0.1827 0.1896 6,036,649 -0.04(-18.21%)
Jun 20, 2025 0.2169 0.2850 0.2128 0.2318 19,115,534 +0.03(+14.58%)
Jun 18, 2025 0.2029 0.2336 0.1942 0.2023 10,867,457 -0.08(-29.02%)
Jun 17, 2025 0.1900 0.2921 0.1890 0.2850 37,101,992 +0.11(+58.69%)
Jun 16, 2025 0.1900 0.1900 0.1722 0.1796 2,222,389 +0.00(+0.96%)
Jun 13, 2025 0.1831 0.1831 0.1748 0.1779 1,299,026 -0.01(-2.95%)
Jun 12, 2025 0.1900 0.1900 0.1714 0.1833 4,047,354 -0.02(-8.35%)
Jun 11, 2025 0.2012 0.2100 0.1921 0.2000 5,442,732 +0.00(+1.68%)
Jun 10, 2025 0.1900 0.1975 0.1862 0.1967 1,299,570 +0.01(+4.29%)
Jun 09, 2025 0.1915 0.1928 0.1830 0.1886 1,210,342 -0.00(-0.68%)
Jun 06, 2025 0.1900 0.1910 0.1812 0.1899 939,900 +0.01(+3.54%)
Jun 05, 2025 0.1873 0.1900 0.1800 0.1834 1,214,956 -0.00(-2.45%)
Jun 04, 2025 0.1896 0.1897 0.1842 0.1880 405,443 +0.00(+0.11%)
Jun 03, 2025 0.1871 0.1896 0.1804 0.1878 917,660 +0.00(+1.68%)
Jun 02, 2025 0.1824 0.1847 0.1789 0.1847 1,754,628 +0.00(+1.26%)
May 30, 2025 0.1880 0.1884 0.1801 0.1824 3,573,542 -0.01(-4.00%)
May 29, 2025 0.1900 0.1920 0.1860 0.1900 626,452 +0.00(+0.00%)
May 28, 2025 0.1900 0.1950 0.1880 0.1900 987,163 +0.00(+0.00%)
May 27, 2025 0.1976 0.1976 0.1860 0.1900 988,256 +0.00(+0.00%)
May 23, 2025 0.1838 0.2012 0.1838 0.1900 2,365,739 +0.00(+0.80%)
May 22, 2025 0.1900 0.1900 0.1805 0.1885 421,827 +0.00(+2.50%)
May 21, 2025 0.1885 0.1925 0.1815 0.1839 783,510 -0.01(-4.52%)
May 20, 2025 0.1870 0.1969 0.1804 0.1926 894,349 +0.00(+1.53%)
May 19, 2025 0.1850 0.1948 0.1720 0.1897 1,011,082 +0.01(+4.23%)
May 16, 2025 0.1771 0.1893 0.1719 0.1820 1,682,451 +0.00(+1.45%)
May 15, 2025 0.1900 0.1866 0.1622 0.1794 1,953,441 -0.01(-2.82%)
May 14, 2025 0.1898 0.1982 0.1798 0.1846 3,359,165 -0.00(-2.17%)
May 13, 2025 0.1903 0.1949 0.1783 0.1887 1,502,170 -0.01(-3.23%)
May 12, 2025 0.1965 0.2015 0.1869 0.1950 1,327,031 -0.00(-0.56%)
May 09, 2025 0.1860 0.2000 0.1860 0.1961 750,041 +0.01(+3.98%)
May 08, 2025 0.1800 0.1918 0.1796 0.1886 832,212 +0.01(+4.78%)
May 07, 2025 0.2000 0.2000 0.1700 0.1800 1,813,904 -0.02(-9.59%)
May 06, 2025 0.2000 0.2092 0.1950 0.1991 1,380,549 -0.01(-4.28%)
May 05, 2025 0.2000 0.2130 0.1965 0.2080 1,730,326 +0.00(+2.31%)
May 02, 2025 0.2092 0.2097 0.1960 0.2033 5,368,443 -0.01(-4.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.