XAIR - Beyond Air, Inc.
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2019 | 4.1400 | 4.1500 | 3.9780 | 4.0000 | 4.0000 | 25,200 |
| Nov 12, 2019 | 4.1480 | 4.1500 | 3.9800 | 4.0000 | 4.0000 | 31,200 |
| Nov 11, 2019 | 4.4700 | 4.5000 | 4.0500 | 4.0500 | 4.0500 | 13,000 |
| Nov 08, 2019 | 4.1150 | 4.1540 | 4.0000 | 4.1540 | 4.1540 | 8,800 |
| Nov 07, 2019 | 4.0000 | 4.3800 | 4.0000 | 4.2400 | 4.2400 | 4,100 |
| Nov 06, 2019 | 4.2700 | 4.2700 | 4.0000 | 4.0000 | 4.0000 | 4,800 |
| Nov 05, 2019 | 4.2200 | 4.5250 | 4.1500 | 4.2320 | 4.2320 | 5,300 |
| Nov 04, 2019 | 4.3000 | 4.3000 | 4.2100 | 4.2200 | 4.2200 | 1,300 |
| Nov 01, 2019 | 4.2630 | 4.3900 | 4.2630 | 4.3100 | 4.3100 | 1,600 |
| Oct 31, 2019 | 4.4100 | 4.4270 | 4.3000 | 4.3000 | 4.3000 | 4,800 |
| Oct 30, 2019 | 4.4230 | 4.4740 | 4.3000 | 4.3750 | 4.3750 | 500 |
| Oct 29, 2019 | 4.6000 | 4.6000 | 4.3700 | 4.4500 | 4.4500 | 2,400 |
| Oct 28, 2019 | 4.3520 | 4.5000 | 4.3520 | 4.5000 | 4.5000 | 1,900 |
| Oct 25, 2019 | 4.2100 | 4.7000 | 4.1700 | 4.7000 | 4.7000 | 16,100 |
| Oct 24, 2019 | 4.4800 | 4.4800 | 4.2010 | 4.4000 | 4.4000 | 6,700 |
| Oct 23, 2019 | 4.3900 | 4.5000 | 4.3900 | 4.4700 | 4.4700 | 1,900 |
| Oct 22, 2019 | 4.5000 | 4.5000 | 4.1700 | 4.1700 | 4.1700 | 15,600 |
| Oct 21, 2019 | 4.5000 | 4.5000 | 4.4700 | 4.4700 | 4.4700 | 1,700 |
| Oct 18, 2019 | 4.3200 | 4.4800 | 4.3100 | 4.4800 | 4.4800 | 1,100 |
| Oct 17, 2019 | 4.4700 | 4.5000 | 4.4600 | 4.5000 | 4.5000 | 1,000 |
| Oct 16, 2019 | 4.3500 | 4.4900 | 4.3020 | 4.4800 | 4.4800 | 2,600 |
| Oct 15, 2019 | 4.3620 | 4.4800 | 4.3600 | 4.3600 | 4.3600 | 700 |
| Oct 14, 2019 | 4.4400 | 4.4500 | 4.2120 | 4.2120 | 4.2120 | 2,500 |
| Oct 11, 2019 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 100 |
| Oct 10, 2019 | 4.8500 | 4.9300 | 4.7030 | 4.7030 | 4.7030 | 600 |
| Oct 09, 2019 | 4.3580 | 4.3820 | 4.3500 | 4.3710 | 4.3710 | 5,600 |
| Oct 08, 2019 | 4.4200 | 4.5000 | 4.2000 | 4.4400 | 4.4400 | 7,500 |
| Oct 07, 2019 | 4.5190 | 4.5190 | 4.5190 | 4.5190 | 4.5190 | 100 |
| Oct 04, 2019 | 4.0600 | 4.5400 | 4.0600 | 4.5190 | 4.5190 | 3,100 |
| Oct 03, 2019 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| Oct 02, 2019 | 4.6400 | 4.6400 | 4.5700 | 4.5700 | 4.5700 | 1,500 |
| Oct 01, 2019 | 4.5000 | 4.8500 | 4.4000 | 4.6400 | 4.6400 | 9,300 |
| Sep 30, 2019 | 4.3400 | 4.7600 | 4.3400 | 4.6010 | 4.6010 | 3,400 |
| Sep 27, 2019 | 4.4300 | 4.7500 | 4.4300 | 4.6800 | 4.6800 | 1,100 |
| Sep 26, 2019 | 3.8700 | 4.8290 | 3.8700 | 4.3200 | 4.3200 | 10,300 |
| Sep 25, 2019 | 4.5000 | 4.5000 | 4.1700 | 4.1700 | 4.1700 | 62,000 |
| Sep 24, 2019 | 4.6000 | 4.6900 | 4.3700 | 4.4800 | 4.4800 | 170,700 |
| Sep 23, 2019 | 4.8000 | 4.8900 | 4.4900 | 4.5700 | 4.5700 | 100,300 |
| Sep 20, 2019 | 4.7800 | 4.9400 | 4.7500 | 4.9300 | 4.9300 | 16,300 |
| Sep 19, 2019 | 4.7500 | 4.9300 | 4.6090 | 4.6800 | 4.6800 | 12,700 |
| Sep 18, 2019 | 4.7500 | 4.9500 | 4.7000 | 4.7000 | 4.7000 | 17,000 |
| Sep 17, 2019 | 4.8000 | 4.9000 | 4.8000 | 4.8560 | 4.8560 | 6,900 |
| Sep 16, 2019 | 4.8200 | 4.8800 | 4.8200 | 4.8800 | 4.8800 | 2,400 |
| Sep 13, 2019 | 4.8300 | 4.9500 | 4.8200 | 4.9400 | 4.9400 | 5,500 |
| Sep 12, 2019 | 4.9500 | 4.9500 | 4.8300 | 4.9500 | 4.9500 | 10,900 |
| Sep 11, 2019 | 4.9100 | 4.9500 | 4.6900 | 4.9500 | 4.9500 | 7,700 |
| Sep 10, 2019 | 4.9500 | 4.9500 | 4.8300 | 4.9000 | 4.9000 | 1,100 |
| Sep 09, 2019 | 4.9400 | 4.9500 | 4.9050 | 4.9300 | 4.9300 | 14,500 |
| Sep 06, 2019 | 4.8800 | 4.9500 | 4.8800 | 4.9200 | 4.9200 | 2,200 |
| Sep 05, 2019 | 4.9900 | 4.9900 | 4.8900 | 4.9000 | 4.9000 | 3,200 |
| Sep 04, 2019 | 4.9100 | 4.9900 | 4.8990 | 4.9900 | 4.9900 | 6,400 |
| Sep 03, 2019 | 4.9110 | 4.9110 | 4.8300 | 4.8300 | 4.8300 | 600 |
| Aug 30, 2019 | 5.0000 | 5.0000 | 4.7700 | 4.9500 | 4.9500 | 17,000 |
| Aug 29, 2019 | 4.9760 | 4.9970 | 4.9600 | 4.9600 | 4.9600 | 11,000 |
| Aug 28, 2019 | 4.8700 | 4.9500 | 4.8700 | 4.9000 | 4.9000 | 800 |
| Aug 27, 2019 | 5.0000 | 5.0000 | 4.8700 | 4.9900 | 4.9900 | 5,300 |
| Aug 26, 2019 | 4.8900 | 5.0260 | 4.8900 | 4.9800 | 4.9800 | 8,400 |
| Aug 23, 2019 | 4.8540 | 5.0000 | 4.8540 | 5.0000 | 5.0000 | 9,000 |
| Aug 22, 2019 | 4.9800 | 5.0630 | 4.9700 | 4.9700 | 4.9700 | 7,000 |
| Aug 21, 2019 | 5.1300 | 5.1300 | 4.8410 | 4.9500 | 4.9500 | 11,900 |
| Aug 20, 2019 | 5.0330 | 5.1500 | 5.0300 | 5.0800 | 5.0800 | 16,700 |
| Aug 19, 2019 | 5.0800 | 5.1500 | 5.0000 | 5.0300 | 5.0300 | 5,900 |
| Aug 16, 2019 | 5.2500 | 5.2500 | 5.0500 | 5.1250 | 5.1250 | 5,300 |
| Aug 15, 2019 | 4.9730 | 5.2400 | 4.8780 | 5.2400 | 5.2400 | 19,200 |
| Aug 14, 2019 | 4.9300 | 5.0860 | 4.7600 | 5.0860 | 5.0860 | 5,000 |
| Aug 13, 2019 | 4.9200 | 5.2500 | 4.9200 | 5.0500 | 5.0500 | 13,200 |
| Aug 12, 2019 | 5.1000 | 5.1000 | 4.9200 | 5.0200 | 5.0200 | 900 |
| Aug 09, 2019 | 5.0300 | 5.1000 | 5.0000 | 5.0500 | 5.0500 | 6,600 |
| Aug 08, 2019 | 5.0500 | 5.1440 | 4.8860 | 4.8860 | 4.8860 | 6,900 |
| Aug 07, 2019 | 5.0190 | 5.0800 | 5.0000 | 5.0800 | 5.0800 | 4,400 |
| Aug 06, 2019 | 4.7000 | 5.1500 | 4.7000 | 5.1360 | 5.1360 | 17,900 |
| Aug 05, 2019 | 5.1500 | 5.1500 | 4.6900 | 4.8700 | 4.8700 | 12,200 |
| Aug 02, 2019 | 5.0550 | 5.2500 | 5.0000 | 5.0000 | 5.0000 | 12,900 |
| Aug 01, 2019 | 5.1050 | 5.2000 | 5.0100 | 5.1120 | 5.1120 | 11,700 |
| Jul 31, 2019 | 5.1500 | 5.2500 | 5.0300 | 5.0300 | 5.0300 | 35,300 |
| Jul 30, 2019 | 5.2000 | 5.2500 | 5.0500 | 5.1900 | 5.1900 | 35,400 |
| Jul 29, 2019 | 5.2200 | 5.4300 | 5.1480 | 5.2000 | 5.2000 | 34,300 |
| Jul 26, 2019 | 5.1200 | 5.4400 | 5.0000 | 5.2500 | 5.2500 | 25,900 |
| Jul 25, 2019 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| Jul 24, 2019 | 5.3000 | 5.3000 | 5.1500 | 5.1500 | 5.1500 | 4,100 |
| Jul 23, 2019 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | - |
| Jul 22, 2019 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | - |
| Jul 19, 2019 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | - |
| Jul 18, 2019 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | - |
| Jul 17, 2019 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | - |
| Jul 16, 2019 | 5.6500 | 5.8900 | 5.6100 | 5.8900 | 5.8900 | 9,300 |
| Jul 15, 2019 | 5.2400 | 5.7000 | 5.2000 | 5.7000 | 5.7000 | 27,400 |
| Jul 12, 2019 | 5.2500 | 5.7500 | 5.1800 | 5.2400 | 5.2400 | 16,200 |
| Jul 11, 2019 | 5.2100 | 5.3400 | 5.0500 | 5.1200 | 5.1200 | 9,500 |
| Jul 10, 2019 | 5.0900 | 5.2400 | 5.0500 | 5.2400 | 5.2400 | 2,800 |
| Jul 09, 2019 | 4.6800 | 5.0350 | 4.6300 | 4.9000 | 4.9000 | 15,300 |
| Jul 08, 2019 | 5.3700 | 5.3700 | 4.6000 | 4.6000 | 4.6000 | 27,600 |
| Jul 05, 2019 | 5.3110 | 5.6000 | 5.3100 | 5.4870 | 5.4870 | 15,000 |
| Jul 03, 2019 | 5.4800 | 5.5800 | 5.4200 | 5.5300 | 5.5300 | 5,400 |
| Jul 02, 2019 | 5.3300 | 5.5500 | 5.3130 | 5.5300 | 5.5300 | 11,800 |
| Jul 01, 2019 | 5.6000 | 5.6000 | 5.2780 | 5.4800 | 5.4800 | 8,000 |
| Jun 28, 2019 | 5.2100 | 5.5500 | 4.9800 | 5.5500 | 5.5500 | 38,500 |
| Jun 27, 2019 | 5.1100 | 5.1780 | 4.9000 | 4.9830 | 4.9830 | 6,400 |
| Jun 26, 2019 | 5.2000 | 5.5400 | 4.9000 | 5.1600 | 5.1600 | 21,800 |
| Jun 25, 2019 | 5.1500 | 5.7170 | 5.1500 | 5.2000 | 5.2000 | 42,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...