Skip to main content

Beyond Air Inc (NQ: XAIR )

0.5480 -0.0120 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 0.5725 0.5725 0.5420 0.5480 523,624 -0.01(-2.14%)
Jul 17, 2024 0.5787 0.5787 0.5501 0.5600 367,768 -0.02(-3.23%)
Jul 16, 2024 0.5800 0.5800 0.5600 0.5787 477,848 +0.01(+1.72%)
Jul 15, 2024 0.5600 0.5803 0.5549 0.5689 610,971 +0.00(+0.41%)
Jul 12, 2024 0.6000 0.6005 0.5558 0.5666 561,001 -0.03(-5.25%)
Jul 11, 2024 0.6000 0.6000 0.5800 0.5980 405,968 +0.00(+0.27%)
Jul 10, 2024 0.5600 0.5968 0.5470 0.5964 581,403 +0.03(+5.59%)
Jul 09, 2024 0.5633 0.5649 0.5260 0.5648 775,587 -0.00(-0.35%)
Jul 08, 2024 0.5900 0.5900 0.5520 0.5668 745,438 -0.02(-3.93%)
Jul 05, 2024 0.5900 0.6026 0.5746 0.5900 429,078 -0.00(-0.14%)
Jul 03, 2024 0.5900 0.6077 0.5799 0.5908 1,475,619 -0.02(-3.46%)
Jul 02, 2024 0.6100 0.6147 0.5800 0.6120 736,940 -0.02(-3.79%)
Jul 01, 2024 0.5533 0.6400 0.5427 0.6361 2,171,301 +0.10(+18.39%)
Jun 28, 2024 0.5900 0.6000 0.5350 0.5373 4,974,016 -0.04(-7.38%)
Jun 27, 2024 0.6302 0.6399 0.5600 0.5801 3,224,644 -0.05(-8.52%)
Jun 26, 2024 0.6337 0.6454 0.6000 0.6341 3,991,648 -0.02(-2.34%)
Jun 25, 2024 0.9700 0.9700 0.6460 0.6493 11,471,623 -0.69(-51.54%)
Jun 24, 2024 1.290 1.485 1.259 1.340 1,597,121 +0.10(+8.06%)
Jun 21, 2024 1.300 1.368 1.240 1.240 676,742 -0.07(-5.34%)
Jun 20, 2024 1.290 1.340 1.280 1.310 231,794 +0.05(+3.97%)
Jun 18, 2024 1.280 1.340 1.250 1.260 312,131 -0.05(-3.82%)
Jun 17, 2024 1.260 1.320 1.200 1.310 430,071 +0.06(+4.80%)
Jun 14, 2024 1.220 1.310 1.220 1.250 140,332 +0.01(+0.81%)
Jun 13, 2024 1.230 1.280 1.230 1.240 167,088 -0.01(-0.80%)
Jun 12, 2024 1.270 1.350 1.230 1.250 258,165 -0.02(-1.57%)
Jun 11, 2024 1.260 1.320 1.240 1.270 227,654 +0.04(+3.25%)
Jun 10, 2024 1.190 1.350 1.120 1.230 556,386 +0.06(+5.13%)
Jun 07, 2024 1.150 1.210 1.150 1.170 129,358 -0.01(-0.85%)
Jun 06, 2024 1.220 1.250 1.170 1.180 183,707 -0.06(-4.84%)
Jun 05, 2024 1.220 1.250 1.150 1.240 213,043 +0.05(+4.20%)
Jun 04, 2024 1.160 1.210 1.160 1.190 159,811 +0.02(+1.71%)
Jun 03, 2024 1.300 1.300 1.160 1.170 481,840 -0.11(-8.59%)
May 31, 2024 1.250 1.280 1.210 1.280 208,602 +0.05(+4.07%)
May 30, 2024 1.200 1.270 1.181 1.230 180,281 +0.03(+2.50%)
May 29, 2024 1.190 1.240 1.150 1.200 187,853 +0.00(+0.00%)
May 28, 2024 1.100 1.250 1.080 1.200 628,758 +0.09(+8.60%)
May 24, 2024 1.100 1.150 1.060 1.105 318,882 +0.01(+0.91%)
May 23, 2024 1.220 1.267 1.070 1.095 860,227 -0.11(-9.50%)
May 22, 2024 1.290 1.290 1.170 1.210 311,144 -0.08(-6.20%)
May 21, 2024 1.310 1.330 1.260 1.290 194,190 -0.02(-1.53%)
May 20, 2024 1.400 1.400 1.230 1.310 274,461 -0.06(-4.38%)
May 17, 2024 1.400 1.400 1.260 1.370 327,307 -0.01(-1.08%)
May 16, 2024 1.230 1.415 1.190 1.385 413,492 +0.19(+15.42%)
May 15, 2024 1.170 1.240 1.120 1.200 351,180 +0.06(+5.26%)
May 14, 2024 1.170 1.170 1.110 1.140 307,065 +0.02(+1.79%)
May 13, 2024 1.140 1.220 1.110 1.120 533,279 -0.03(-2.61%)
May 10, 2024 1.170 1.200 1.120 1.150 330,398 -0.04(-3.36%)
May 09, 2024 1.290 1.310 1.170 1.190 352,663 -0.10(-7.75%)
May 08, 2024 1.290 1.390 1.240 1.290 381,785 +0.00(+0.00%)
May 07, 2024 1.250 1.290 1.205 1.290 340,501 +0.04(+2.79%)
May 06, 2024 1.320 1.320 1.160 1.255 667,285 -0.05(-3.46%)
May 03, 2024 1.200 1.320 1.200 1.300 327,247 +0.08(+6.56%)
May 02, 2024 1.140 1.230 1.110 1.220 406,413 +0.09(+7.96%)
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.