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)

0.2000 +0.0114 (+6.04%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 9, 2025 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 (%)
May 08, 2025 0.1800 0.1918 0.1796 0.1886 832,212 +0.01(+4.78%)
May 07, 2025 0.2000 0.2000 0.1700 0.1800 1,813,904 -0.02(-9.59%)
May 06, 2025 0.2000 0.2092 0.1950 0.1991 1,380,549 -0.01(-4.28%)
May 05, 2025 0.2000 0.2130 0.1965 0.2080 1,730,326 +0.00(+2.31%)
May 02, 2025 0.2092 0.2097 0.1960 0.2033 5,368,443 -0.01(-4.78%)
May 01, 2025 0.1959 0.2180 0.1950 0.2135 4,135,912 +0.02(+9.54%)
Apr 30, 2025 0.1994 0.1994 0.1905 0.1949 699,791 -0.01(-3.32%)
Apr 29, 2025 0.2010 0.2058 0.1952 0.2016 781,496 -0.00(-0.69%)
Apr 28, 2025 0.2150 0.2184 0.1928 0.2030 2,257,789 -0.01(-6.75%)
Apr 25, 2025 0.2089 0.2200 0.2037 0.2177 1,191,104 +0.01(+3.67%)
Apr 24, 2025 0.2000 0.2150 0.1990 0.2100 3,646,203 +0.00(+1.40%)
Apr 23, 2025 0.2138 0.2260 0.2070 0.2071 2,747,070 -0.02(-9.92%)
Apr 22, 2025 0.2400 0.2452 0.2102 0.2299 14,180,788 -0.00(-0.56%)
Apr 21, 2025 0.2500 0.2500 0.2300 0.2312 16,864,526 -0.01(-3.51%)
Apr 17, 2025 0.2346 0.2400 0.2292 0.2396 432,895 +0.01(+3.95%)
Apr 16, 2025 0.2399 0.2400 0.2255 0.2305 834,136 +0.00(+0.26%)
Apr 15, 2025 0.2400 0.2371 0.2254 0.2299 465,415 -0.00(-1.75%)
Apr 14, 2025 0.2373 0.2400 0.2299 0.2340 1,041,576 -0.00(-0.93%)
Apr 11, 2025 0.2300 0.2400 0.2257 0.2362 406,990 +0.01(+2.70%)
Apr 10, 2025 0.2300 0.2374 0.2230 0.2300 450,367 -0.01(-4.17%)
Apr 09, 2025 0.2200 0.2435 0.2150 0.2400 991,561 +0.02(+11.63%)
Apr 08, 2025 0.2477 0.2477 0.2140 0.2150 998,972 -0.02(-8.94%)
Apr 07, 2025 0.2205 0.2498 0.2205 0.2361 1,221,506 -0.01(-2.28%)
Apr 04, 2025 0.2450 0.2500 0.2200 0.2416 1,382,604 -0.00(-1.55%)
Apr 03, 2025 0.2500 0.2530 0.2410 0.2454 742,324 -0.01(-2.35%)
Apr 02, 2025 0.2530 0.2599 0.2451 0.2513 762,673 +0.00(+0.48%)
Apr 01, 2025 0.2700 0.2725 0.2451 0.2501 1,879,269 -0.02(-8.22%)
Mar 31, 2025 0.2800 0.2892 0.2600 0.2725 598,409 +0.00(+0.15%)
Mar 28, 2025 0.2780 0.2780 0.2505 0.2721 702,187 -0.01(-3.20%)
Mar 27, 2025 0.2924 0.3000 0.2760 0.2811 681,634 -0.01(-4.58%)
Mar 26, 2025 0.3100 0.3197 0.2783 0.2946 1,301,221 +0.00(+0.65%)
Mar 25, 2025 0.3100 0.3100 0.2900 0.2927 1,042,291 +0.01(+3.32%)
Mar 24, 2025 0.2818 0.2900 0.2750 0.2833 867,609 +0.02(+5.63%)
Mar 21, 2025 0.2730 0.2745 0.2550 0.2682 1,574,405 +0.00(+1.63%)
Mar 20, 2025 0.2710 0.2831 0.2639 0.2639 896,964 -0.01(-4.52%)
Mar 19, 2025 0.3000 0.3000 0.2680 0.2764 1,795,620 -0.01(-2.57%)
Mar 18, 2025 0.3200 0.3200 0.2652 0.2837 2,251,091 -0.02(-5.94%)
Mar 17, 2025 0.2850 0.3220 0.2810 0.3016 4,416,453 +0.03(+12.29%)
Mar 14, 2025 0.2490 0.2709 0.2400 0.2686 1,443,039 +0.02(+7.18%)
Mar 13, 2025 0.2500 0.2630 0.2460 0.2506 421,428 -0.00(-1.73%)
Mar 12, 2025 0.2640 0.2650 0.2470 0.2550 537,912 +0.00(+1.23%)
Mar 11, 2025 0.2451 0.2590 0.2422 0.2519 1,050,301 +0.01(+4.00%)
Mar 10, 2025 0.2600 0.2649 0.2400 0.2422 742,265 -0.02(-8.57%)
Mar 07, 2025 0.2698 0.2879 0.2447 0.2649 1,411,334 +0.00(+0.46%)
Mar 06, 2025 0.2700 0.2800 0.2600 0.2637 378,557 -0.02(-6.06%)
Mar 05, 2025 0.2818 0.3052 0.2726 0.2807 498,725 +0.01(+3.96%)
Mar 04, 2025 0.2511 0.2884 0.2500 0.2700 1,397,626 +0.01(+4.25%)
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 Of Service.