Advertisement
Advertisement
U.S. markets close in 1 hour 59 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Beyond Air, Inc. (XAIR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
5.79+0.15 (+2.66%)
As of 01:59PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 20225.665.915.555.795.79172,739
May 25, 20225.595.675.355.645.64176,900
May 24, 20225.336.055.175.615.61563,700
May 23, 20226.226.245.275.405.40218,500
May 20, 20226.126.336.016.216.21280,700
May 19, 20225.416.095.346.076.07254,800
May 18, 20225.425.725.345.455.45189,100
May 17, 20225.275.575.215.505.50312,600
May 16, 20225.155.205.005.105.10104,300
May 13, 20225.145.335.055.185.18211,300
May 12, 20224.805.124.785.065.06283,900
May 11, 20225.155.304.934.964.96155,300
May 10, 20225.285.465.025.225.22118,700
May 09, 20226.096.105.075.135.13456,900
May 06, 20226.116.266.036.176.17230,800
May 05, 20226.396.396.046.186.18118,300
May 04, 20226.126.505.916.396.39165,100
May 03, 20225.976.165.856.066.06172,000
May 02, 20225.876.165.665.935.93427,200
Apr 29, 20226.166.405.875.965.96544,400
Apr 28, 20227.707.705.616.236.231,579,600
Apr 27, 20227.808.007.557.697.69270,700
Apr 26, 20227.888.287.567.767.76339,700
Apr 25, 20227.058.457.017.837.831,253,900
Apr 22, 20226.666.996.476.996.99255,200
Apr 21, 20226.526.866.426.646.64234,700
Apr 20, 20226.496.846.436.506.50187,200
Apr 19, 20226.296.576.286.496.49102,500
Apr 18, 20226.506.606.206.286.28256,000
Apr 14, 20226.716.776.526.616.61154,900
Apr 13, 20226.556.726.346.716.71149,100
Apr 12, 20226.406.626.326.426.42224,800
Apr 11, 20226.756.756.306.376.37259,700
Apr 08, 20227.117.196.766.926.92142,400
Apr 07, 20226.887.186.847.107.10250,900
Apr 06, 20226.586.756.506.716.7199,700
Apr 05, 20226.726.956.546.666.66155,000
Apr 04, 20226.636.716.406.686.68133,600
Apr 01, 20226.766.816.576.676.67109,500
Mar 31, 20226.756.786.616.686.68116,400
Mar 30, 20226.917.216.536.776.77177,500
Mar 29, 20226.806.966.716.946.94135,700
Mar 28, 20226.706.866.376.726.72217,400
Mar 25, 20226.736.776.526.706.70166,000
Mar 24, 20226.736.856.556.726.72107,400
Mar 23, 20226.666.706.396.696.69207,300
Mar 22, 20227.037.316.736.736.73216,900
Mar 21, 20226.946.946.506.536.53170,900
Mar 18, 20226.867.106.726.776.77351,900
Mar 17, 20226.596.936.386.766.76218,100
Mar 16, 20226.626.876.406.696.69177,400
Mar 15, 20226.416.586.306.416.41109,300
Mar 14, 20226.706.826.406.476.47120,300
Mar 11, 20227.177.356.726.736.7391,800
Mar 10, 20227.127.246.997.197.19109,500
Mar 09, 20226.897.356.847.247.24131,000
Mar 08, 20226.806.976.586.736.73104,600
Mar 07, 20226.816.896.406.796.79206,000
Mar 04, 20226.756.886.586.706.70159,500
Mar 03, 20227.007.186.706.876.87143,900
Mar 02, 20227.617.626.576.926.92497,500
Mar 01, 20227.908.017.507.617.61171,500
Feb 28, 20228.408.567.887.967.96212,600
Feb 25, 20227.898.607.768.578.57204,400
Feb 24, 20226.938.116.728.048.04373,200
Feb 23, 20227.477.517.117.297.29150,200
Feb 22, 20227.357.567.287.417.41117,500
Feb 18, 20227.868.017.357.477.47203,500
Feb 17, 20228.008.237.567.837.83223,100
Feb 16, 20228.028.257.908.038.03124,400
Feb 15, 20227.628.177.628.038.03145,200
Feb 14, 20227.758.067.527.547.54205,600
Feb 11, 20227.228.157.227.657.65359,000
Feb 10, 20227.407.707.357.407.40214,900
Feb 09, 20227.537.747.347.607.60173,300
Feb 08, 20227.437.517.227.477.47128,200
Feb 07, 20227.257.456.927.407.40249,700
Feb 04, 20227.167.356.927.327.32139,000
Feb 03, 20227.127.356.997.147.14125,800
Feb 02, 20227.557.587.047.247.24164,400
Feb 01, 20226.937.536.897.537.53231,100
Jan 31, 20226.486.936.486.896.89196,100
Jan 28, 20226.316.496.066.466.46164,200
Jan 27, 20226.556.796.306.336.33134,200
Jan 26, 20226.716.976.616.736.73211,900
Jan 25, 20226.556.756.396.616.61181,200
Jan 24, 20226.866.866.106.666.66416,400
Jan 21, 20227.017.206.446.776.77326,900
Jan 20, 20227.597.997.027.077.07327,200
Jan 19, 20227.507.997.327.427.42288,300
Jan 18, 20227.687.687.267.337.33621,800
Jan 14, 20228.218.297.717.787.78370,300
Jan 13, 20228.408.618.188.238.23164,800
Jan 12, 20228.578.598.268.308.30128,100
Jan 11, 20228.578.958.218.528.52320,500
Jan 10, 20228.398.808.348.688.68284,800
Jan 07, 20228.438.758.218.528.52180,700
Jan 06, 20228.638.758.178.558.55358,700
Jan 05, 20228.909.408.698.788.78389,100
Jan 04, 20229.579.748.609.049.04540,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement