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 )

0.3890 +0.0176 (+4.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
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%)
Jan 02, 2025 0.3800 0.3799 0.3519 0.3592 973,462 +0.00(+0.20%)
Dec 31, 2024 0.3585 0 -0.02(-5.23%)
Dec 30, 2024 0.4000 0.4100 0.3200 0.3783 5,146,754 -0.06(-14.02%)
Dec 27, 2024 0.4533 0.5600 0.4290 0.4400 17,641,772 -0.01(-2.00%)
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 -0.03(-6.23%)
Dec 19, 2024 0.4300 0.4399 0.4000 0.4299 456,394 -0.00(-0.12%)
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 614,290 -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%)
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.