XAIR - Beyond Air, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 20194.14004.15003.97804.00004.000025,200
Nov 12, 20194.14804.15003.98004.00004.000031,200
Nov 11, 20194.47004.50004.05004.05004.050013,000
Nov 08, 20194.11504.15404.00004.15404.15408,800
Nov 07, 20194.00004.38004.00004.24004.24004,100
Nov 06, 20194.27004.27004.00004.00004.00004,800
Nov 05, 20194.22004.52504.15004.23204.23205,300
Nov 04, 20194.30004.30004.21004.22004.22001,300
Nov 01, 20194.26304.39004.26304.31004.31001,600
Oct 31, 20194.41004.42704.30004.30004.30004,800
Oct 30, 20194.42304.47404.30004.37504.3750500
Oct 29, 20194.60004.60004.37004.45004.45002,400
Oct 28, 20194.35204.50004.35204.50004.50001,900
Oct 25, 20194.21004.70004.17004.70004.700016,100
Oct 24, 20194.48004.48004.20104.40004.40006,700
Oct 23, 20194.39004.50004.39004.47004.47001,900
Oct 22, 20194.50004.50004.17004.17004.170015,600
Oct 21, 20194.50004.50004.47004.47004.47001,700
Oct 18, 20194.32004.48004.31004.48004.48001,100
Oct 17, 20194.47004.50004.46004.50004.50001,000
Oct 16, 20194.35004.49004.30204.48004.48002,600
Oct 15, 20194.36204.48004.36004.36004.3600700
Oct 14, 20194.44004.45004.21204.21204.21202,500
Oct 11, 20194.49004.49004.49004.49004.4900100
Oct 10, 20194.85004.93004.70304.70304.7030600
Oct 09, 20194.35804.38204.35004.37104.37105,600
Oct 08, 20194.42004.50004.20004.44004.44007,500
Oct 07, 20194.51904.51904.51904.51904.5190100
Oct 04, 20194.06004.54004.06004.51904.51903,100
Oct 03, 20194.57004.57004.57004.57004.5700-
Oct 02, 20194.64004.64004.57004.57004.57001,500
Oct 01, 20194.50004.85004.40004.64004.64009,300
Sep 30, 20194.34004.76004.34004.60104.60103,400
Sep 27, 20194.43004.75004.43004.68004.68001,100
Sep 26, 20193.87004.82903.87004.32004.320010,300
Sep 25, 20194.50004.50004.17004.17004.170062,000
Sep 24, 20194.60004.69004.37004.48004.4800170,700
Sep 23, 20194.80004.89004.49004.57004.5700100,300
Sep 20, 20194.78004.94004.75004.93004.930016,300
Sep 19, 20194.75004.93004.60904.68004.680012,700
Sep 18, 20194.75004.95004.70004.70004.700017,000
Sep 17, 20194.80004.90004.80004.85604.85606,900
Sep 16, 20194.82004.88004.82004.88004.88002,400
Sep 13, 20194.83004.95004.82004.94004.94005,500
Sep 12, 20194.95004.95004.83004.95004.950010,900
Sep 11, 20194.91004.95004.69004.95004.95007,700
Sep 10, 20194.95004.95004.83004.90004.90001,100
Sep 09, 20194.94004.95004.90504.93004.930014,500
Sep 06, 20194.88004.95004.88004.92004.92002,200
Sep 05, 20194.99004.99004.89004.90004.90003,200
Sep 04, 20194.91004.99004.89904.99004.99006,400
Sep 03, 20194.91104.91104.83004.83004.8300600
Aug 30, 20195.00005.00004.77004.95004.950017,000
Aug 29, 20194.97604.99704.96004.96004.960011,000
Aug 28, 20194.87004.95004.87004.90004.9000800
Aug 27, 20195.00005.00004.87004.99004.99005,300
Aug 26, 20194.89005.02604.89004.98004.98008,400
Aug 23, 20194.85405.00004.85405.00005.00009,000
Aug 22, 20194.98005.06304.97004.97004.97007,000
Aug 21, 20195.13005.13004.84104.95004.950011,900
Aug 20, 20195.03305.15005.03005.08005.080016,700
Aug 19, 20195.08005.15005.00005.03005.03005,900
Aug 16, 20195.25005.25005.05005.12505.12505,300
Aug 15, 20194.97305.24004.87805.24005.240019,200
Aug 14, 20194.93005.08604.76005.08605.08605,000
Aug 13, 20194.92005.25004.92005.05005.050013,200
Aug 12, 20195.10005.10004.92005.02005.0200900
Aug 09, 20195.03005.10005.00005.05005.05006,600
Aug 08, 20195.05005.14404.88604.88604.88606,900
Aug 07, 20195.01905.08005.00005.08005.08004,400
Aug 06, 20194.70005.15004.70005.13605.136017,900
Aug 05, 20195.15005.15004.69004.87004.870012,200
Aug 02, 20195.05505.25005.00005.00005.000012,900
Aug 01, 20195.10505.20005.01005.11205.112011,700
Jul 31, 20195.15005.25005.03005.03005.030035,300
Jul 30, 20195.20005.25005.05005.19005.190035,400
Jul 29, 20195.22005.43005.14805.20005.200034,300
Jul 26, 20195.12005.44005.00005.25005.250025,900
Jul 25, 20195.15005.15005.15005.15005.1500-
Jul 24, 20195.30005.30005.15005.15005.15004,100
Jul 23, 20195.24005.24005.24005.24005.2400-
Jul 22, 20195.24005.24005.24005.24005.2400-
Jul 19, 20195.24005.24005.24005.24005.2400-
Jul 18, 20195.24005.24005.24005.24005.2400-
Jul 17, 20195.24005.24005.24005.24005.2400-
Jul 16, 20195.65005.89005.61005.89005.89009,300
Jul 15, 20195.24005.70005.20005.70005.700027,400
Jul 12, 20195.25005.75005.18005.24005.240016,200
Jul 11, 20195.21005.34005.05005.12005.12009,500
Jul 10, 20195.09005.24005.05005.24005.24002,800
Jul 09, 20194.68005.03504.63004.90004.900015,300
Jul 08, 20195.37005.37004.60004.60004.600027,600
Jul 05, 20195.31105.60005.31005.48705.487015,000
Jul 03, 20195.48005.58005.42005.53005.53005,400
Jul 02, 20195.33005.55005.31305.53005.530011,800
Jul 01, 20195.60005.60005.27805.48005.48008,000
Jun 28, 20195.21005.55004.98005.55005.550038,500
Jun 27, 20195.11005.17804.90004.98304.98306,400
Jun 26, 20195.20005.54004.90005.16005.160021,800
Jun 25, 20195.15005.71705.15005.20005.200042,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...