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)

0.8839 -0.0705 (-7.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 0.7500 0.7999 0.7311 0.7889 81,719 +0.06(+8.66%)
Dec 31, 2025 0.6901 0.7461 0.6901 0.7260 154,546 +0.03(+3.85%)
Dec 30, 2025 0.7294 0.7308 0.6810 0.6991 152,901 -0.01(-0.78%)
Dec 29, 2025 0.7090 0.7500 0.6733 0.7046 182,547 -0.05(-6.33%)
Dec 26, 2025 0.8126 0.8299 0.7500 0.7522 170,182 -0.06(-7.88%)
Dec 24, 2025 0.8486 0.8528 0.8000 0.8165 105,280 -0.04(-4.77%)
Dec 23, 2025 0.9200 0.9200 0.8500 0.8574 188,056 -0.06(-6.89%)
Dec 22, 2025 0.9199 0.9399 0.9100 0.9208 69,612 +0.01(+0.99%)
Dec 19, 2025 0.9300 0.9585 0.9118 0.9118 195,987 -0.02(-1.67%)
Dec 18, 2025 0.9700 0.9700 0.9070 0.9273 143,616 -0.01(-1.43%)
Dec 17, 2025 0.9400 0.9729 0.9200 0.9408 91,213 +0.02(+2.71%)
Dec 16, 2025 1.010 1.010 0.8980 0.9160 261,412 -0.09(-8.86%)
Dec 15, 2025 1.060 1.070 1.000 1.005 93,696 -0.06(-5.19%)
Dec 12, 2025 1.110 1.128 1.060 1.060 92,592 -0.04(-3.64%)
Dec 11, 2025 1.110 1.135 1.100 1.100 83,110 -0.01(-0.90%)
Dec 10, 2025 1.150 1.150 1.100 1.110 59,552 -0.04(-3.48%)
Dec 09, 2025 1.160 1.170 1.110 1.150 91,544 +0.01(+0.88%)
Dec 08, 2025 1.200 1.230 1.100 1.140 117,497 -0.01(-0.87%)
Dec 05, 2025 1.300 1.310 1.130 1.150 147,919 -0.13(-10.16%)
Dec 04, 2025 1.100 1.300 1.100 1.280 144,534 +0.19(+17.43%)
Dec 03, 2025 1.110 1.136 1.000 1.090 237,286 -0.05(-4.39%)
Dec 02, 2025 1.210 1.232 1.120 1.140 142,799 -0.05(-4.20%)
Dec 01, 2025 1.340 1.350 1.190 1.190 107,321 -0.16(-11.85%)
Nov 28, 2025 1.310 1.370 1.310 1.350 74,651 +0.02(+1.50%)
Nov 26, 2025 1.370 1.380 1.310 1.330 43,858 -0.01(-0.75%)
Nov 25, 2025 1.270 1.345 1.270 1.340 52,587 +0.06(+4.69%)
Nov 24, 2025 1.300 1.311 1.262 1.280 78,078 -0.03(-2.29%)
Nov 21, 2025 1.230 1.330 1.205 1.310 103,647 +0.08(+6.50%)
Nov 20, 2025 1.370 1.425 1.190 1.230 187,045 -0.12(-8.89%)
Nov 19, 2025 1.360 1.425 1.350 1.350 40,082 -0.02(-1.46%)
Nov 18, 2025 1.310 1.410 1.290 1.370 154,626 +0.03(+2.24%)
Nov 17, 2025 1.390 1.390 1.300 1.340 147,260 -0.04(-2.90%)
Nov 14, 2025 1.410 1.440 1.350 1.380 218,722 -0.05(-3.50%)
Nov 13, 2025 1.460 1.530 1.400 1.430 212,496 -0.04(-2.39%)
Nov 12, 2025 1.460 1.510 1.460 1.465 143,998 +0.01(+0.34%)
Nov 11, 2025 1.500 1.600 1.360 1.460 468,834 -0.28(-16.09%)
Nov 10, 2025 1.760 1.840 1.740 1.740 426,775 -0.02(-1.14%)
Nov 07, 2025 1.680 1.770 1.640 1.760 312,248 +0.03(+1.73%)
Nov 06, 2025 1.750 1.820 1.720 1.730 369,021 -0.15(-7.98%)
Nov 05, 2025 2.000 2.070 1.650 1.880 19,896,266 +0.02(+1.08%)
Nov 04, 2025 1.910 1.980 1.840 1.860 171,710 -0.09(-4.62%)
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.