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)

0.5252 +0.0252 (+5.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2026 0.5000 0.5000 0.4775 0.5000 109,168 -0.01(-1.79%)
Apr 28, 2026 0.4902 0.5150 0.4876 0.5091 237,837 +0.02(+4.52%)
Apr 27, 2026 0.5270 0.5270 0.4800 0.4871 190,675 -0.02(-4.49%)
Apr 24, 2026 0.5360 0.5367 0.5042 0.5100 190,967 -0.04(-6.76%)
Apr 23, 2026 0.5398 0.5470 0.5102 0.5470 120,221 +0.01(+1.41%)
Apr 22, 2026 0.5200 0.5421 0.5151 0.5394 149,038 +0.02(+4.68%)
Apr 21, 2026 0.5640 0.5828 0.5100 0.5153 516,636 -0.03(-5.45%)
Apr 20, 2026 0.5580 0.5580 0.4939 0.5450 710,864 +0.00(+0.18%)
Apr 17, 2026 0.4948 0.5576 0.4726 0.5440 1,745,755 +0.10(+22.19%)
Apr 16, 2026 0.4900 0.4990 0.4400 0.4452 573,559 -0.06(-11.67%)
Apr 15, 2026 0.5580 0.5700 0.4300 0.5040 1,766,631 -0.07(-11.58%)
Apr 14, 2026 0.6400 0.6600 0.5620 0.5700 494,936 -0.06(-9.54%)
Apr 13, 2026 0.7000 0.7168 0.6106 0.6301 711,567 -0.16(-20.04%)
Apr 10, 2026 0.8153 0.8209 0.7200 0.7880 309,708 -0.02(-2.41%)
Apr 09, 2026 0.7587 0.8090 0.7375 0.8075 157,454 +0.06(+7.54%)
Apr 08, 2026 0.7236 0.7831 0.7236 0.7509 200,410 +0.04(+5.76%)
Apr 07, 2026 0.7250 0.7329 0.6980 0.7100 86,250 +0.00(+0.14%)
Apr 06, 2026 0.7096 0.7384 0.6921 0.7090 199,955 -0.00(-0.08%)
Apr 02, 2026 0.7245 0.7245 0.6510 0.7096 184,734 -0.00(-0.64%)
Apr 01, 2026 0.8010 0.8010 0.6951 0.7142 683,395 +0.02(+3.48%)
Mar 31, 2026 0.6700 0.7093 0.6700 0.6902 71,139 +0.02(+2.66%)
Mar 30, 2026 0.7200 0.7200 0.6710 0.6723 140,375 -0.05(-6.92%)
Mar 27, 2026 0.7000 0.7312 0.6666 0.7223 97,043 +0.03(+4.68%)
Mar 26, 2026 0.7514 0.7731 0.6824 0.6900 212,725 -0.05(-6.74%)
Mar 25, 2026 0.7500 0.7749 0.7303 0.7399 97,016 -0.01(-1.08%)
Mar 24, 2026 0.8100 0.8100 0.7410 0.7480 111,717 -0.06(-7.40%)
Mar 23, 2026 0.7900 0.8100 0.7599 0.8078 73,887 +0.02(+2.40%)
Mar 20, 2026 0.7800 0.8000 0.7500 0.7889 174,036 +0.01(+1.14%)
Mar 19, 2026 0.7800 0.8069 0.7604 0.7800 143,757 -0.03(-3.35%)
Mar 18, 2026 0.8135 0.8135 0.7500 0.8070 205,748 +0.00(+0.25%)
Mar 17, 2026 0.8383 0.8399 0.8000 0.8050 1,111,136 -0.02(-3.01%)
Mar 16, 2026 0.8200 0.8885 0.8116 0.8300 212,324 +0.01(+1.22%)
Mar 13, 2026 0.8307 0.8328 0.7995 0.8200 67,154 +0.01(+1.21%)
Mar 12, 2026 0.8200 0.8257 0.7966 0.8102 91,621 +0.01(+0.86%)
Mar 11, 2026 0.8051 0.8257 0.7930 0.8033 85,820 -0.02(-2.57%)
Mar 10, 2026 0.8600 0.8584 0.7949 0.8245 88,520 -0.03(-4.02%)
Mar 09, 2026 0.7900 0.8605 0.7576 0.8590 187,284 +0.05(+6.19%)
Mar 06, 2026 0.8400 0.8406 0.7900 0.8089 124,249 -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 1.045 187,524 -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%)
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.