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

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

0.4490 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 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 (%)
Dec 26, 2024 0.4600 0.4900 0.4300 0.4490 855,696 +0.03(+6.57%)
Dec 24, 2024 0.4470 0.4498 0.4150 0.4213 195,815 -0.02(-4.53%)
Dec 23, 2024 0.4100 0.4417 0.4050 0.4413 402,412 +0.04(+9.48%)
Dec 20, 2024 0.4200 0.4377 0.4025 0.4031 566,884 -0.02(-4.64%)
Dec 19, 2024 0.4300 0.4399 0.4000 0.4227 443,423 -0.01(-1.79%)
Dec 18, 2024 0.4750 0.4873 0.4300 0.4304 799,643 -0.02(-5.41%)
Dec 17, 2024 0.4647 0.4750 0.4550 0.4550 294,506 -0.01(-1.13%)
Dec 16, 2024 0.4627 0.4800 0.4400 0.4602 400,469 -0.00(-1.03%)
Dec 13, 2024 0.4800 0.4910 0.4600 0.4650 780,659 -0.02(-4.56%)
Dec 12, 2024 0.4890 0.4996 0.4500 0.4872 445,957 +0.00(+0.95%)
Dec 11, 2024 0.4890 0.4939 0.4750 0.4826 435,037 -0.00(-0.35%)
Dec 10, 2024 0.5000 0.5000 0.4487 0.4843 631,371 -0.01(-2.97%)
Dec 09, 2024 0.5090 0.5099 0.4880 0.4991 431,770 +0.01(+2.27%)
Dec 06, 2024 0.4930 0.4934 0.4412 0.4880 634,803 -0.01(-1.57%)
Dec 05, 2024 0.4989 0.5196 0.4900 0.4958 614,286 -0.00(-0.76%)
Dec 04, 2024 0.5222 0.5449 0.4900 0.4996 1,076,860 -0.05(-8.67%)
Dec 03, 2024 0.5150 0.5598 0.4930 0.5470 1,962,254 +0.04(+7.85%)
Dec 02, 2024 0.5150 0.5250 0.4900 0.5072 1,267,193 -0.01(-1.51%)
Nov 29, 2024 0.5780 0.5780 0.5000 0.5150 809,938 -0.05(-9.01%)
Nov 27, 2024 0.6603 0.6603 0.5100 0.5660 1,586,541 -0.10(-15.14%)
Nov 26, 2024 0.5517 0.6761 0.5500 0.6670 1,671,876 +0.12(+22.16%)
Nov 25, 2024 0.5500 0.5623 0.5319 0.5460 259,122 +0.01(+1.11%)
Nov 22, 2024 0.5193 0.5600 0.5193 0.5400 364,113 +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 407,694 -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 1,587,992 +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%)
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 following
Privacy Policy and Terms and Conditions.