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 (NQ: XAIR )

0.3410 +0.0105 (+3.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 0.4310 0.4340 0.4009 0.4270 193,022 -0.02(-3.39%)
Aug 30, 2024 0.4320 0.4490 0.4250 0.4420 157,632 +0.00(+0.45%)
Aug 29, 2024 0.4175 0.4500 0.3929 0.4400 393,689 +0.02(+5.04%)
Aug 28, 2024 0.4300 0.4400 0.4130 0.4189 151,069 -0.01(-3.03%)
Aug 27, 2024 0.4300 0.4500 0.4200 0.4320 338,493 -0.01(-1.82%)
Aug 26, 2024 0.4500 0.4597 0.4400 0.4400 257,834 -0.02(-5.17%)
Aug 23, 2024 0.4300 0.5000 0.4120 0.4640 434,948 +0.04(+9.56%)
Aug 22, 2024 0.4486 0.4600 0.4231 0.4235 412,159 -0.04(-8.43%)
Aug 21, 2024 0.5000 0.5005 0.4356 0.4625 490,874 -0.04(-7.50%)
Aug 20, 2024 0.5100 0.5200 0.4800 0.5000 405,896 -0.01(-2.72%)
Aug 19, 2024 0.5000 0.5244 0.4500 0.5140 785,791 +0.04(+8.67%)
Aug 16, 2024 0.3997 0.4941 0.3996 0.4730 1,258,195 +0.10(+26.13%)
Aug 15, 2024 0.4125 0.4125 0.3600 0.3750 747,948 -0.03(-6.27%)
Aug 14, 2024 0.3800 0.4014 0.3714 0.4001 513,904 +0.02(+5.29%)
Aug 13, 2024 0.4300 0.4470 0.3560 0.3800 363,042 -0.05(-11.75%)
Aug 12, 2024 0.4630 0.4630 0.4300 0.4306 287,154 +0.01(+2.01%)
Aug 09, 2024 0.4400 0.5543 0.4221 0.4221 425,908 +0.00(+0.50%)
Aug 08, 2024 0.4336 0.4559 0.4164 0.4200 371,540 +0.00(+0.72%)
Aug 07, 2024 0.5730 0.5800 0.4150 0.4170 710,612 -0.09(-17.38%)
Aug 06, 2024 0.5499 0.5880 0.4975 0.5047 527,119 +0.01(+2.71%)
Aug 05, 2024 0.5090 0.5780 0.4808 0.4914 674,730 -0.04(-7.63%)
Aug 02, 2024 0.5578 0.5697 0.5300 0.5320 253,744 -0.02(-3.27%)
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.


 

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.