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

Beyond Air Inc (NQ: XAIR )

0.5400 +0.0207 (+3.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Nov 22, 2024 0.5193 0.5600 0.5193 0.5400 358,893 +0.02(+3.99%)
Nov 21, 2024 0.4900 0.5216 0.4900 0.5193 318,057 +0.03(+5.63%)
Nov 20, 2024 0.5110 0.5249 0.4850 0.4916 412,794 -0.03(-6.29%)
Nov 19, 2024 0.5100 0.5387 0.5000 0.5246 468,250 +0.02(+3.11%)
Nov 18, 2024 0.5100 0.5385 0.4902 0.5088 238,403 +0.01(+1.46%)
Nov 15, 2024 0.5300 0.5400 0.5000 0.5015 428,053 -0.03(-5.38%)
Nov 14, 2024 0.4850 0.5599 0.4750 0.5300 622,799 +0.05(+9.71%)
Nov 13, 2024 0.5100 0.5100 0.4621 0.4831 233,898 -0.01(-2.27%)
Nov 12, 2024 0.4386 0.5406 0.4216 0.4943 1,158,848 -0.02(-3.10%)
Nov 11, 2024 0.4827 0.5250 0.4708 0.5101 1,315,472 +0.04(+7.64%)
Nov 08, 2024 0.5100 0.5100 0.4632 0.4739 276,168 -0.03(-6.86%)
Nov 07, 2024 0.4800 0.5300 0.4700 0.5088 411,331 +0.03(+6.00%)
Nov 06, 2024 0.4450 0.5045 0.4405 0.4800 224,487 +0.03(+7.87%)
Nov 05, 2024 0.4800 0.5100 0.4308 0.4450 386,775 -0.04(-7.31%)
Nov 04, 2024 0.4800 0.4850 0.4800 0.4801 385,699 -0.01(-2.04%)
Nov 01, 2024 0.5800 0.5900 0.4791 0.4901 788,048 -0.08(-14.00%)
Oct 31, 2024 0.5500 0.5855 0.5200 0.5699 1,177,164 +0.05(+9.77%)
Oct 30, 2024 0.5100 0.5800 0.4899 0.5192 1,376,883 +0.04(+8.78%)
Oct 29, 2024 0.4500 0.4950 0.4305 0.4773 833,498 +0.05(+11.65%)
Oct 28, 2024 0.4200 0.4507 0.3951 0.4275 754,382 +0.03(+6.37%)
Oct 25, 2024 0.3810 0.4078 0.3810 0.4019 648,579 +0.01(+1.77%)
Oct 24, 2024 0.3790 0.3997 0.3656 0.3949 651,431 +0.03(+8.01%)
Oct 23, 2024 0.3817 0.3817 0.3561 0.3656 280,523 -0.02(-5.06%)
Oct 22, 2024 0.3600 0.3900 0.3495 0.3851 264,043 +0.03(+7.27%)
Oct 21, 2024 0.3200 0.3623 0.3200 0.3590 487,071 +0.02(+6.78%)
Oct 18, 2024 0.3450 0.3450 0.3251 0.3362 406,724 -0.01(-2.55%)
Oct 17, 2024 0.3331 0.3450 0.3173 0.3450 312,361 +0.01(+3.57%)
Oct 16, 2024 0.3434 0.3434 0.3256 0.3331 375,686 -0.01(-3.00%)
Oct 15, 2024 0.3160 0.3434 0.3098 0.3434 369,698 +0.03(+8.77%)
Oct 14, 2024 0.3427 0.3550 0.3033 0.3157 845,196 -0.03(-7.42%)
Oct 11, 2024 0.3500 0.3647 0.3103 0.3410 939,045 +0.01(+3.18%)
Oct 10, 2024 0.3652 0.3800 0.3222 0.3305 1,028,756 -0.03(-7.55%)
Oct 09, 2024 0.3700 0.5199 0.3500 0.3575 945,268 -0.00(-0.33%)
Oct 08, 2024 0.3949 0.3949 0.3304 0.3587 832,631 -0.04(-10.10%)
Oct 07, 2024 0.4340 0.4394 0.3900 0.3990 824,126 -0.02(-5.45%)
Oct 04, 2024 0.3990 0.4440 0.3800 0.4220 1,591,172 +0.04(+9.81%)
Oct 03, 2024 0.3338 0.3885 0.3200 0.3843 1,608,670 +0.05(+15.13%)
Oct 02, 2024 0.3440 0.3950 0.3110 0.3338 2,632,569 +0.03(+10.57%)
Oct 01, 2024 0.3855 0.3855 0.2960 0.3019 1,378,766 -0.09(-22.19%)
Sep 30, 2024 0.3640 0.4074 0.3460 0.3880 871,820 +0.02(+6.59%)
Sep 27, 2024 0.3700 0.3800 0.3105 0.3640 2,829,941 -0.02(-4.01%)
Sep 26, 2024 0.3700 0.3795 0.3570 0.3792 198,000 +0.01(+3.30%)
Sep 25, 2024 0.3760 0.3882 0.3671 0.3671 195,835 -0.01(-2.37%)
Sep 24, 2024 0.3880 0.3999 0.3760 0.3760 179,808 +0.00(+0.08%)
Sep 23, 2024 0.4000 0.4000 0.3718 0.3757 143,510 -0.02(-6.08%)
Sep 20, 2024 0.3900 0.4099 0.3750 0.4000 336,747 +0.02(+4.68%)
Sep 19, 2024 0.4040 0.4200 0.3802 0.3821 153,740 -0.02(-4.48%)
Sep 18, 2024 0.3900 0.4197 0.3900 0.4000 97,390 +0.01(+1.52%)
Sep 17, 2024 0.4200 0.4215 0.3940 0.3940 116,815 -0.02(-5.74%)
Sep 16, 2024 0.4200 0.4300 0.4150 0.4180 81,003 -0.00(-0.14%)
Sep 13, 2024 0.3982 0.4269 0.3953 0.4186 194,842 +0.03(+6.65%)
Sep 12, 2024 0.3900 0.4061 0.3801 0.3925 588,164 +0.01(+1.45%)
Sep 11, 2024 0.3858 0.3900 0.3800 0.3869 104,931 -0.01(-1.38%)
Sep 10, 2024 0.4000 0.4069 0.3900 0.3923 105,945 -0.01(-1.68%)
Sep 09, 2024 0.4100 0.4100 0.3900 0.3990 114,659 -0.01(-2.68%)
Sep 06, 2024 0.4284 0.4342 0.4000 0.4100 166,444 -0.03(-5.83%)
Sep 05, 2024 0.4396 0.4397 0.3900 0.4354 145,677 +0.00(+0.07%)
Sep 04, 2024 0.4142 0.4410 0.4000 0.4351 167,558 +0.01(+1.90%)
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.