Advertisement
Advertisement
Beyond Air, Inc. (XAIR)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 01:59PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 26, 2022 | 5.66 | 5.91 | 5.55 | 5.79 | 5.79 | 172,739 |
| May 25, 2022 | 5.59 | 5.67 | 5.35 | 5.64 | 5.64 | 176,900 |
| May 24, 2022 | 5.33 | 6.05 | 5.17 | 5.61 | 5.61 | 563,700 |
| May 23, 2022 | 6.22 | 6.24 | 5.27 | 5.40 | 5.40 | 218,500 |
| May 20, 2022 | 6.12 | 6.33 | 6.01 | 6.21 | 6.21 | 280,700 |
| May 19, 2022 | 5.41 | 6.09 | 5.34 | 6.07 | 6.07 | 254,800 |
| May 18, 2022 | 5.42 | 5.72 | 5.34 | 5.45 | 5.45 | 189,100 |
| May 17, 2022 | 5.27 | 5.57 | 5.21 | 5.50 | 5.50 | 312,600 |
| May 16, 2022 | 5.15 | 5.20 | 5.00 | 5.10 | 5.10 | 104,300 |
| May 13, 2022 | 5.14 | 5.33 | 5.05 | 5.18 | 5.18 | 211,300 |
| May 12, 2022 | 4.80 | 5.12 | 4.78 | 5.06 | 5.06 | 283,900 |
| May 11, 2022 | 5.15 | 5.30 | 4.93 | 4.96 | 4.96 | 155,300 |
| May 10, 2022 | 5.28 | 5.46 | 5.02 | 5.22 | 5.22 | 118,700 |
| May 09, 2022 | 6.09 | 6.10 | 5.07 | 5.13 | 5.13 | 456,900 |
| May 06, 2022 | 6.11 | 6.26 | 6.03 | 6.17 | 6.17 | 230,800 |
| May 05, 2022 | 6.39 | 6.39 | 6.04 | 6.18 | 6.18 | 118,300 |
| May 04, 2022 | 6.12 | 6.50 | 5.91 | 6.39 | 6.39 | 165,100 |
| May 03, 2022 | 5.97 | 6.16 | 5.85 | 6.06 | 6.06 | 172,000 |
| May 02, 2022 | 5.87 | 6.16 | 5.66 | 5.93 | 5.93 | 427,200 |
| Apr 29, 2022 | 6.16 | 6.40 | 5.87 | 5.96 | 5.96 | 544,400 |
| Apr 28, 2022 | 7.70 | 7.70 | 5.61 | 6.23 | 6.23 | 1,579,600 |
| Apr 27, 2022 | 7.80 | 8.00 | 7.55 | 7.69 | 7.69 | 270,700 |
| Apr 26, 2022 | 7.88 | 8.28 | 7.56 | 7.76 | 7.76 | 339,700 |
| Apr 25, 2022 | 7.05 | 8.45 | 7.01 | 7.83 | 7.83 | 1,253,900 |
| Apr 22, 2022 | 6.66 | 6.99 | 6.47 | 6.99 | 6.99 | 255,200 |
| Apr 21, 2022 | 6.52 | 6.86 | 6.42 | 6.64 | 6.64 | 234,700 |
| Apr 20, 2022 | 6.49 | 6.84 | 6.43 | 6.50 | 6.50 | 187,200 |
| Apr 19, 2022 | 6.29 | 6.57 | 6.28 | 6.49 | 6.49 | 102,500 |
| Apr 18, 2022 | 6.50 | 6.60 | 6.20 | 6.28 | 6.28 | 256,000 |
| Apr 14, 2022 | 6.71 | 6.77 | 6.52 | 6.61 | 6.61 | 154,900 |
| Apr 13, 2022 | 6.55 | 6.72 | 6.34 | 6.71 | 6.71 | 149,100 |
| Apr 12, 2022 | 6.40 | 6.62 | 6.32 | 6.42 | 6.42 | 224,800 |
| Apr 11, 2022 | 6.75 | 6.75 | 6.30 | 6.37 | 6.37 | 259,700 |
| Apr 08, 2022 | 7.11 | 7.19 | 6.76 | 6.92 | 6.92 | 142,400 |
| Apr 07, 2022 | 6.88 | 7.18 | 6.84 | 7.10 | 7.10 | 250,900 |
| Apr 06, 2022 | 6.58 | 6.75 | 6.50 | 6.71 | 6.71 | 99,700 |
| Apr 05, 2022 | 6.72 | 6.95 | 6.54 | 6.66 | 6.66 | 155,000 |
| Apr 04, 2022 | 6.63 | 6.71 | 6.40 | 6.68 | 6.68 | 133,600 |
| Apr 01, 2022 | 6.76 | 6.81 | 6.57 | 6.67 | 6.67 | 109,500 |
| Mar 31, 2022 | 6.75 | 6.78 | 6.61 | 6.68 | 6.68 | 116,400 |
| Mar 30, 2022 | 6.91 | 7.21 | 6.53 | 6.77 | 6.77 | 177,500 |
| Mar 29, 2022 | 6.80 | 6.96 | 6.71 | 6.94 | 6.94 | 135,700 |
| Mar 28, 2022 | 6.70 | 6.86 | 6.37 | 6.72 | 6.72 | 217,400 |
| Mar 25, 2022 | 6.73 | 6.77 | 6.52 | 6.70 | 6.70 | 166,000 |
| Mar 24, 2022 | 6.73 | 6.85 | 6.55 | 6.72 | 6.72 | 107,400 |
| Mar 23, 2022 | 6.66 | 6.70 | 6.39 | 6.69 | 6.69 | 207,300 |
| Mar 22, 2022 | 7.03 | 7.31 | 6.73 | 6.73 | 6.73 | 216,900 |
| Mar 21, 2022 | 6.94 | 6.94 | 6.50 | 6.53 | 6.53 | 170,900 |
| Mar 18, 2022 | 6.86 | 7.10 | 6.72 | 6.77 | 6.77 | 351,900 |
| Mar 17, 2022 | 6.59 | 6.93 | 6.38 | 6.76 | 6.76 | 218,100 |
| Mar 16, 2022 | 6.62 | 6.87 | 6.40 | 6.69 | 6.69 | 177,400 |
| Mar 15, 2022 | 6.41 | 6.58 | 6.30 | 6.41 | 6.41 | 109,300 |
| Mar 14, 2022 | 6.70 | 6.82 | 6.40 | 6.47 | 6.47 | 120,300 |
| Mar 11, 2022 | 7.17 | 7.35 | 6.72 | 6.73 | 6.73 | 91,800 |
| Mar 10, 2022 | 7.12 | 7.24 | 6.99 | 7.19 | 7.19 | 109,500 |
| Mar 09, 2022 | 6.89 | 7.35 | 6.84 | 7.24 | 7.24 | 131,000 |
| Mar 08, 2022 | 6.80 | 6.97 | 6.58 | 6.73 | 6.73 | 104,600 |
| Mar 07, 2022 | 6.81 | 6.89 | 6.40 | 6.79 | 6.79 | 206,000 |
| Mar 04, 2022 | 6.75 | 6.88 | 6.58 | 6.70 | 6.70 | 159,500 |
| Mar 03, 2022 | 7.00 | 7.18 | 6.70 | 6.87 | 6.87 | 143,900 |
| Mar 02, 2022 | 7.61 | 7.62 | 6.57 | 6.92 | 6.92 | 497,500 |
| Mar 01, 2022 | 7.90 | 8.01 | 7.50 | 7.61 | 7.61 | 171,500 |
| Feb 28, 2022 | 8.40 | 8.56 | 7.88 | 7.96 | 7.96 | 212,600 |
| Feb 25, 2022 | 7.89 | 8.60 | 7.76 | 8.57 | 8.57 | 204,400 |
| Feb 24, 2022 | 6.93 | 8.11 | 6.72 | 8.04 | 8.04 | 373,200 |
| Feb 23, 2022 | 7.47 | 7.51 | 7.11 | 7.29 | 7.29 | 150,200 |
| Feb 22, 2022 | 7.35 | 7.56 | 7.28 | 7.41 | 7.41 | 117,500 |
| Feb 18, 2022 | 7.86 | 8.01 | 7.35 | 7.47 | 7.47 | 203,500 |
| Feb 17, 2022 | 8.00 | 8.23 | 7.56 | 7.83 | 7.83 | 223,100 |
| Feb 16, 2022 | 8.02 | 8.25 | 7.90 | 8.03 | 8.03 | 124,400 |
| Feb 15, 2022 | 7.62 | 8.17 | 7.62 | 8.03 | 8.03 | 145,200 |
| Feb 14, 2022 | 7.75 | 8.06 | 7.52 | 7.54 | 7.54 | 205,600 |
| Feb 11, 2022 | 7.22 | 8.15 | 7.22 | 7.65 | 7.65 | 359,000 |
| Feb 10, 2022 | 7.40 | 7.70 | 7.35 | 7.40 | 7.40 | 214,900 |
| Feb 09, 2022 | 7.53 | 7.74 | 7.34 | 7.60 | 7.60 | 173,300 |
| Feb 08, 2022 | 7.43 | 7.51 | 7.22 | 7.47 | 7.47 | 128,200 |
| Feb 07, 2022 | 7.25 | 7.45 | 6.92 | 7.40 | 7.40 | 249,700 |
| Feb 04, 2022 | 7.16 | 7.35 | 6.92 | 7.32 | 7.32 | 139,000 |
| Feb 03, 2022 | 7.12 | 7.35 | 6.99 | 7.14 | 7.14 | 125,800 |
| Feb 02, 2022 | 7.55 | 7.58 | 7.04 | 7.24 | 7.24 | 164,400 |
| Feb 01, 2022 | 6.93 | 7.53 | 6.89 | 7.53 | 7.53 | 231,100 |
| Jan 31, 2022 | 6.48 | 6.93 | 6.48 | 6.89 | 6.89 | 196,100 |
| Jan 28, 2022 | 6.31 | 6.49 | 6.06 | 6.46 | 6.46 | 164,200 |
| Jan 27, 2022 | 6.55 | 6.79 | 6.30 | 6.33 | 6.33 | 134,200 |
| Jan 26, 2022 | 6.71 | 6.97 | 6.61 | 6.73 | 6.73 | 211,900 |
| Jan 25, 2022 | 6.55 | 6.75 | 6.39 | 6.61 | 6.61 | 181,200 |
| Jan 24, 2022 | 6.86 | 6.86 | 6.10 | 6.66 | 6.66 | 416,400 |
| Jan 21, 2022 | 7.01 | 7.20 | 6.44 | 6.77 | 6.77 | 326,900 |
| Jan 20, 2022 | 7.59 | 7.99 | 7.02 | 7.07 | 7.07 | 327,200 |
| Jan 19, 2022 | 7.50 | 7.99 | 7.32 | 7.42 | 7.42 | 288,300 |
| Jan 18, 2022 | 7.68 | 7.68 | 7.26 | 7.33 | 7.33 | 621,800 |
| Jan 14, 2022 | 8.21 | 8.29 | 7.71 | 7.78 | 7.78 | 370,300 |
| Jan 13, 2022 | 8.40 | 8.61 | 8.18 | 8.23 | 8.23 | 164,800 |
| Jan 12, 2022 | 8.57 | 8.59 | 8.26 | 8.30 | 8.30 | 128,100 |
| Jan 11, 2022 | 8.57 | 8.95 | 8.21 | 8.52 | 8.52 | 320,500 |
| Jan 10, 2022 | 8.39 | 8.80 | 8.34 | 8.68 | 8.68 | 284,800 |
| Jan 07, 2022 | 8.43 | 8.75 | 8.21 | 8.52 | 8.52 | 180,700 |
| Jan 06, 2022 | 8.63 | 8.75 | 8.17 | 8.55 | 8.55 | 358,700 |
| Jan 05, 2022 | 8.90 | 9.40 | 8.69 | 8.78 | 8.78 | 389,100 |
| Jan 04, 2022 | 9.57 | 9.74 | 8.60 | 9.04 | 9.04 | 540,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
