Skip to main content

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

0.2506 -0.0044 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 0.2500 0.2630 0.2460 0.2506 421,420 -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 498,658 +0.01(+3.96%)
Mar 04, 2025 0.2511 0.2884 0.2500 0.2700 1,397,626 +0.01(+4.25%)
Mar 03, 2025 0.2800 0.2869 0.2590 0.2590 790,708 -0.01(-4.00%)
Feb 28, 2025 0.2810 0.2987 0.2660 0.2698 1,215,656 -0.02(-7.73%)
Feb 27, 2025 0.3050 0.3151 0.2601 0.2924 2,410,745 -0.01(-3.53%)
Feb 26, 2025 0.3200 0.3300 0.3000 0.3031 741,208 -0.02(-5.28%)
Feb 25, 2025 0.3300 0.3494 0.3000 0.3200 2,285,923 -0.00(-1.45%)
Feb 24, 2025 0.3560 0.3563 0.3208 0.3247 1,717,173 -0.03(-7.31%)
Feb 21, 2025 0.3510 0.3750 0.3416 0.3503 912,048 -0.01(-1.49%)
Feb 20, 2025 0.3750 0.3800 0.3540 0.3556 857,108 -0.02(-6.30%)
Feb 19, 2025 0.3600 0.3984 0.3580 0.3795 936,396 +0.02(+4.55%)
Feb 18, 2025 0.3764 0.3959 0.3618 0.3630 1,717,407 -0.03(-6.68%)
Feb 14, 2025 0.3700 0.4005 0.3395 0.3890 1,542,769 +0.02(+4.74%)
Feb 13, 2025 0.3700 0.3797 0.3622 0.3714 879,724 +0.00(+0.49%)
Feb 12, 2025 0.3600 0.4060 0.3648 0.3696 1,709,257 -0.04(-9.70%)
Feb 11, 2025 0.4600 0.5200 0.3896 0.4093 5,405,987 -0.03(-6.49%)
Feb 10, 2025 0.4497 0.4500 0.4200 0.4377 4,723,010 +0.02(+5.37%)
Feb 07, 2025 0.4300 0.4350 0.4000 0.4154 1,359,990 +0.02(+3.85%)
Feb 06, 2025 0.4200 0.4493 0.3900 0.4000 1,462,164 +0.01(+2.56%)
Feb 05, 2025 0.3979 0.4343 0.3800 0.3900 1,497,730 +0.00(+0.00%)
Feb 04, 2025 0.3600 0.4084 0.3600 0.3900 871,765 +0.03(+8.33%)
Feb 03, 2025 0.3780 0.3822 0.3305 0.3600 864,640 -0.02(-6.05%)
Jan 31, 2025 0.3906 0.3983 0.3710 0.3832 462,064 +0.00(+0.84%)
Jan 30, 2025 0.3800 0.3900 0.3755 0.3800 359,269 -0.01(-2.54%)
Jan 29, 2025 0.3900 0.3899 0.3701 0.3899 541,268 -0.00(-0.79%)
Jan 28, 2025 0.3910 0.4000 0.3778 0.3930 491,308 -0.01(-1.75%)
Jan 27, 2025 0.4400 0.4400 0.3934 0.4000 596,602 -0.03(-7.83%)
Jan 24, 2025 0.4197 0.4450 0.4064 0.4340 1,468,036 +0.02(+3.85%)
Jan 23, 2025 0.4078 0.4350 0.4000 0.4179 531,346 +0.02(+5.48%)
Jan 22, 2025 0.4450 0.4478 0.3800 0.3962 2,087,514 -0.04(-9.73%)
Jan 21, 2025 0.4150 0.4790 0.4100 0.4389 1,748,813 +0.02(+5.13%)
Jan 17, 2025 0.4000 0.4679 0.3942 0.4175 3,524,641 +0.04(+11.57%)
Jan 16, 2025 0.3640 0.3789 0.3425 0.3742 768,752 +0.02(+4.26%)
Jan 15, 2025 0.3540 0.3795 0.3405 0.3589 822,082 -0.00(-0.28%)
Jan 14, 2025 0.3610 0.3829 0.3525 0.3599 372,445 -0.00(-0.74%)
Jan 13, 2025 0.3649 0.3820 0.3400 0.3626 808,731 -0.02(-6.30%)
Jan 10, 2025 0.3886 0.3999 0.3530 0.3870 1,045,393 +0.01(+1.84%)
Jan 08, 2025 0.4222 0.4300 0.3562 0.3800 1,873,116 -0.03(-7.32%)
Jan 07, 2025 0.3800 0.4450 0.3800 0.4100 3,426,434 +0.04(+11.41%)
Jan 06, 2025 0.3494 0.3884 0.3419 0.3680 2,513,350 +0.01(+2.22%)
Jan 03, 2025 0.3600 0.3600 0.3368 0.3600 1,394,910 +0.00(+0.22%)
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.