ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.8089 -0.0197 (-2.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 06, 2026 0.8400 0.8406 0.7900 0.8089 124,238 -0.02(-2.38%)
Mar 05, 2026 0.8700 0.8706 0.8013 0.8286 126,286 -0.04(-4.42%)
Mar 04, 2026 0.8800 0.9444 0.8413 0.8669 122,111 +0.02(+1.99%)
Mar 03, 2026 0.8800 0.8956 0.7669 0.8500 376,796 -0.04(-4.57%)
Mar 02, 2026 0.9500 0.9500 0.8700 0.8907 310,481 -0.07(-7.32%)
Feb 27, 2026 0.9500 0.9699 0.9233 0.9611 77,749 -0.01(-1.28%)
Feb 26, 2026 0.9300 0.9883 0.9135 0.9736 165,568 +0.05(+5.07%)
Feb 25, 2026 0.9774 0.9900 0.8947 0.9266 334,587 -0.05(-4.96%)
Feb 24, 2026 1.020 1.030 0.9635 0.9750 211,634 -0.04(-3.47%)
Feb 23, 2026 1.030 1.040 0.9899 1.010 142,311 +0.00(+0.00%)
Feb 20, 2026 1.100 1.100 0.9900 1.010 248,940 -0.08(-7.34%)
Feb 19, 2026 1.060 1.090 1.020 1.090 126,613 +0.01(+0.93%)
Feb 18, 2026 1.110 1.160 1.032 1.080 233,411 +0.00(+0.00%)
Feb 17, 2026 1.140 1.140 1.000 1.080 604,834 +0.03(+2.86%)
Feb 13, 2026 1.050 1.150 1.000 1.050 580,504 +0.03(+2.94%)
Feb 12, 2026 1.070 1.080 0.9515 1.020 344,086 -0.02(-1.92%)
Feb 11, 2026 1.110 1.110 1.030 1.040 273,944 -0.04(-3.70%)
Feb 10, 2026 1.160 1.160 1.070 1.080 222,983 -0.08(-6.90%)
Feb 09, 2026 1.180 1.250 1.143 1.160 336,499 +0.01(+0.87%)
Feb 06, 2026 1.080 1.150 1.055 1.150 333,521 +0.10(+10.05%)
Feb 05, 2026 1.090 1.090 1.030 1.045 187,221 -0.05(-4.13%)
Feb 04, 2026 1.150 1.150 1.035 1.090 168,196 -0.06(-5.22%)
Feb 03, 2026 1.160 1.230 1.090 1.150 481,593 +0.00(+0.00%)
Feb 02, 2026 1.160 1.240 1.130 1.150 225,527 -0.04(-3.36%)
Jan 30, 2026 1.240 1.270 1.170 1.190 323,046 -0.04(-3.25%)
Jan 29, 2026 1.260 1.350 1.220 1.230 357,483 -0.04(-3.15%)
Jan 28, 2026 1.400 1.400 1.260 1.270 363,887 -0.08(-5.93%)
Jan 27, 2026 1.460 1.557 1.310 1.350 649,388 -0.11(-7.53%)
Jan 26, 2026 1.660 1.660 1.450 1.460 398,682 -0.16(-9.88%)
Jan 23, 2026 1.770 1.780 1.590 1.620 703,623 -0.15(-8.47%)
Jan 22, 2026 1.830 1.890 1.720 1.770 740,262 -0.05(-2.75%)
Jan 21, 2026 1.910 2.000 1.750 1.820 1,335,167 -0.13(-6.67%)
Jan 20, 2026 1.760 2.260 1.755 1.950 4,337,147 +0.25(+14.71%)
Jan 16, 2026 1.770 2.140 1.427 1.700 6,445,283 -0.02(-1.16%)
Jan 15, 2026 1.780 1.850 1.610 1.720 4,400,715 -0.16(-8.51%)
Jan 14, 2026 1.740 1.920 1.560 1.880 20,123,298 -0.31(-14.16%)
Jan 13, 2026 1.640 2.660 1.370 2.190 407,469,248 +1.31(+150.00%)
Jan 12, 2026 0.9000 0.9224 0.8353 0.8760 102,220 -0.01(-0.89%)
Jan 09, 2026 0.9577 0.9577 0.8571 0.8839 171,905 -0.07(-7.39%)
Jan 08, 2026 0.8524 0.9800 0.8100 0.9544 357,428 +0.13(+15.13%)
Jan 07, 2026 0.8216 0.8380 0.7800 0.8290 114,106 +0.04(+4.94%)
Jan 06, 2026 0.8400 0.8600 0.7900 0.7900 77,542 -0.03(-4.04%)
Jan 05, 2026 0.8100 0.8600 0.7889 0.8233 214,417 +0.03(+4.36%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.