Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beyond Air Inc (NQ: XAIR )

1.280 +0.050 (+4.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
May 08, 2023 5.770 5.790 5.530 5.550 383,442 -0.24(-4.15%)
May 05, 2023 5.870 5.925 5.755 5.790 259,339 -0.04(-0.69%)
May 04, 2023 5.870 5.905 5.741 5.830 189,420 -0.08(-1.35%)
May 03, 2023 5.810 5.980 5.750 5.910 210,265 +0.13(+2.25%)
May 02, 2023 5.910 6.000 5.750 5.780 174,650 -0.17(-2.86%)
May 01, 2023 5.760 6.090 5.760 5.950 245,037 +0.12(+2.06%)
Apr 28, 2023 5.750 5.860 5.620 5.830 222,683 +0.07(+1.22%)
Apr 27, 2023 5.560 5.800 5.530 5.760 355,747 +0.21(+3.69%)
Apr 26, 2023 5.720 5.740 5.510 5.555 275,803 -0.17(-2.97%)
Apr 25, 2023 5.810 5.859 5.650 5.725 291,583 -0.10(-1.63%)
Apr 24, 2023 5.740 5.823 5.600 5.820 406,274 +0.02(+0.34%)
Apr 21, 2023 5.670 5.950 5.650 5.800 260,038 +0.12(+2.11%)
Apr 20, 2023 5.900 6.000 5.670 5.680 474,080 -0.30(-5.02%)
Apr 19, 2023 6.120 6.270 5.900 5.980 544,570 -0.18(-2.92%)
Apr 18, 2023 6.310 6.350 6.040 6.160 318,433 -0.15(-2.38%)
Apr 17, 2023 6.060 6.400 6.060 6.310 347,536 +0.26(+4.30%)
Apr 14, 2023 6.210 6.210 6.010 6.050 367,081 -0.13(-2.10%)
Apr 13, 2023 6.220 6.324 6.125 6.180 348,265 -0.02(-0.32%)
Apr 12, 2023 6.600 6.690 6.200 6.200 370,542 -0.35(-5.34%)
Apr 11, 2023 6.500 6.650 6.426 6.550 274,984 +0.05(+0.77%)
Apr 10, 2023 6.650 6.650 6.470 6.500 348,147 -0.14(-2.11%)
Apr 06, 2023 6.650 6.700 6.500 6.640 210,870 -0.03(-0.45%)
Apr 05, 2023 6.870 6.980 6.610 6.670 384,740 -0.25(-3.61%)
Apr 04, 2023 6.840 7.160 6.700 6.920 602,507 +0.19(+2.82%)
Apr 03, 2023 6.680 6.815 6.620 6.730 231,329 -0.02(-0.30%)
Mar 31, 2023 6.600 7.020 6.510 6.750 482,377 +0.19(+2.90%)
Mar 30, 2023 6.500 6.870 6.430 6.560 578,593 +0.15(+2.34%)
Mar 29, 2023 6.310 6.460 6.230 6.410 210,872 +0.13(+2.15%)
Mar 28, 2023 6.270 6.440 6.190 6.275 296,854 +0.12(+1.87%)
Mar 27, 2023 6.160 6.370 6.120 6.160 196,707 +0.02(+0.33%)
Mar 24, 2023 6.210 6.290 5.820 6.140 707,715 -0.15(-2.38%)
Mar 23, 2023 6.680 6.980 6.150 6.290 669,555 -0.39(-5.84%)
Mar 22, 2023 6.810 6.980 6.660 6.680 400,343 -0.13(-1.91%)
Mar 21, 2023 6.500 6.890 6.500 6.810 247,064 +0.38(+5.91%)
Mar 20, 2023 6.460 6.625 6.360 6.430 226,437 -0.05(-0.77%)
Mar 17, 2023 6.720 6.760 6.330 6.480 334,409 -0.30(-4.42%)
Mar 16, 2023 6.530 6.850 6.400 6.780 424,934 +0.30(+4.63%)
Mar 15, 2023 6.750 6.860 6.358 6.480 429,513 -0.31(-4.57%)
Mar 14, 2023 6.400 6.970 6.310 6.790 981,959 +0.42(+6.59%)
Mar 13, 2023 5.910 6.480 5.910 6.370 581,875 +0.39(+6.52%)
Mar 10, 2023 6.250 6.250 5.920 5.980 464,235 +0.08(+1.36%)
Mar 09, 2023 6.000 6.100 5.880 5.900 160,348 -0.10(-1.67%)
Mar 08, 2023 6.040 6.075 5.810 6.000 243,985 -0.08(-1.32%)
Mar 07, 2023 5.640 6.234 5.636 6.080 317,713 +0.43(+7.61%)
Mar 06, 2023 5.860 5.870 5.581 5.650 148,232 -0.19(-3.25%)
Mar 03, 2023 5.850 5.945 5.740 5.840 113,792 -0.01(-0.17%)
Mar 02, 2023 5.950 5.950 5.740 5.850 142,328 -0.10(-1.68%)
Mar 01, 2023 6.070 6.090 5.950 5.950 106,379 -0.14(-2.30%)
Feb 28, 2023 5.980 6.210 5.980 6.090 148,290 +0.09(+1.50%)
Feb 27, 2023 5.800 6.030 5.800 6.000 200,222 +0.25(+4.35%)
Feb 24, 2023 5.800 5.860 5.611 5.750 211,504 -0.12(-2.04%)
Feb 23, 2023 5.920 5.980 5.750 5.870 151,974 -0.06(-1.01%)
Feb 22, 2023 5.930 6.030 5.805 5.930 158,551 +0.07(+1.19%)
Feb 21, 2023 6.000 6.080 5.530 5.860 492,785 -0.23(-3.78%)
Feb 17, 2023 6.010 6.180 5.930 6.090 172,925 +0.02(+0.33%)
Feb 16, 2023 6.100 6.230 5.920 6.070 262,251 -0.11(-1.78%)
Feb 15, 2023 6.180 6.310 6.060 6.180 187,508 -0.02(-0.32%)
Feb 14, 2023 6.580 6.800 6.030 6.200 616,649 -0.52(-7.74%)
Feb 13, 2023 6.120 6.750 6.100 6.720 525,257 +0.60(+9.80%)
Feb 10, 2023 6.350 6.580 5.600 6.120 1,309,329 -0.52(-7.83%)
Feb 09, 2023 7.150 7.350 6.500 6.640 640,871 -0.44(-6.21%)
Feb 08, 2023 7.540 7.601 7.015 7.080 226,071 -0.48(-6.35%)
Feb 07, 2023 7.430 7.625 7.183 7.560 247,269 +0.09(+1.20%)
Feb 06, 2023 7.200 7.740 7.000 7.470 418,087 +0.24(+3.32%)
Feb 03, 2023 6.630 7.250 6.630 7.230 440,173 +0.49(+7.27%)
Feb 02, 2023 6.640 6.920 6.610 6.740 219,310 +0.14(+2.12%)
Feb 01, 2023 6.620 6.720 6.420 6.600 171,145 +0.05(+0.76%)
Jan 31, 2023 6.450 6.690 6.310 6.550 274,472 +0.08(+1.24%)
Jan 30, 2023 6.490 6.708 6.460 6.470 143,281 -0.12(-1.82%)
Jan 27, 2023 6.480 6.685 6.380 6.590 200,551 +0.11(+1.70%)
Jan 26, 2023 6.670 6.730 6.450 6.480 112,129 -0.15(-2.26%)
Jan 25, 2023 6.230 6.694 6.230 6.630 193,992 +0.30(+4.74%)
Jan 24, 2023 6.300 6.426 6.220 6.330 148,352 -0.04(-0.63%)
Jan 23, 2023 6.770 6.770 6.260 6.370 386,210 -0.40(-5.91%)
Jan 20, 2023 6.750 7.001 6.680 6.770 171,259 +0.04(+0.59%)
Jan 19, 2023 6.960 7.180 6.668 6.730 303,547 -0.25(-3.58%)
Jan 18, 2023 6.840 7.190 6.670 6.980 243,516 +0.16(+2.35%)
Jan 17, 2023 6.870 6.910 6.580 6.820 236,492 -0.05(-0.73%)
Jan 13, 2023 6.570 7.208 6.480 6.870 460,150 +0.28(+4.25%)
Jan 12, 2023 6.100 6.600 5.950 6.590 511,442 +0.63(+10.57%)
Jan 11, 2023 6.090 6.250 5.960 5.960 180,470 -0.12(-1.97%)
Jan 10, 2023 5.920 6.150 5.920 6.080 167,455 +0.14(+2.36%)
Jan 09, 2023 6.020 6.185 5.900 5.940 275,132 -0.15(-2.46%)
Jan 06, 2023 6.140 6.310 5.910 6.090 200,834 -0.03(-0.49%)
Jan 05, 2023 6.450 6.460 6.062 6.120 247,971 -0.34(-5.26%)
Jan 04, 2023 6.300 6.620 6.250 6.460 174,034 +0.13(+2.05%)
Jan 03, 2023 6.500 6.680 6.160 6.330 213,239 -0.16(-2.47%)
Dec 30, 2022 6.440 6.640 6.320 6.490 238,682 +0.05(+0.78%)
Dec 29, 2022 5.960 6.510 5.950 6.440 382,358 +0.48(+8.05%)
Dec 28, 2022 5.900 6.010 5.810 5.960 213,185 +0.05(+0.85%)
Dec 27, 2022 6.230 6.230 5.860 5.910 349,550 -0.33(-5.29%)
Dec 23, 2022 6.520 6.620 6.150 6.240 214,420 -0.33(-5.02%)
Dec 22, 2022 6.060 6.660 5.950 6.570 475,051 +0.46(+7.53%)
Dec 21, 2022 6.000 6.290 5.900 6.110 326,176 +0.17(+2.86%)
Dec 20, 2022 5.860 6.069 5.850 5.940 139,294 +0.05(+0.85%)
Dec 19, 2022 6.140 6.200 5.810 5.890 221,646 -0.28(-4.54%)
Dec 16, 2022 6.170 6.270 5.920 6.170 320,621 -0.04(-0.64%)
Dec 15, 2022 6.340 6.450 6.080 6.210 184,136 -0.27(-4.17%)
Dec 14, 2022 6.400 6.760 6.250 6.480 225,210 -0.01(-0.15%)
Dec 13, 2022 6.150 6.500 6.036 6.490 329,177 +0.55(+9.26%)
Dec 12, 2022 6.100 6.303 5.800 5.940 299,935 +0.15(+2.59%)
Dec 09, 2022 5.830 5.880 5.660 5.790 139,208 -0.10(-1.70%)
Dec 08, 2022 5.920 6.030 5.750 5.890 159,238 +0.05(+0.86%)
Dec 07, 2022 5.750 6.025 5.720 5.840 182,875 +0.12(+2.10%)
Dec 06, 2022 5.900 6.070 5.660 5.720 173,132 -0.20(-3.38%)
Dec 05, 2022 6.180 6.220 5.770 5.920 286,760 -0.33(-5.28%)
Dec 02, 2022 6.030 6.280 5.990 6.250 201,553 +0.21(+3.48%)
Dec 01, 2022 6.150 6.380 5.700 6.040 410,342 +0.31(+5.41%)
Nov 30, 2022 5.680 5.880 5.600 5.730 228,938 +0.01(+0.17%)
Nov 29, 2022 5.770 5.871 5.610 5.720 179,379 -0.05(-0.87%)
Nov 28, 2022 5.930 5.950 5.620 5.770 204,671 -0.17(-2.86%)
Nov 25, 2022 6.010 6.100 5.810 5.940 78,723 -0.01(-0.17%)
Nov 23, 2022 6.020 6.190 5.878 5.950 148,199 -0.10(-1.65%)
Nov 22, 2022 6.040 6.230 5.710 6.050 271,572 -0.03(-0.49%)
Nov 21, 2022 6.360 6.640 6.070 6.080 378,528 +0.27(+4.65%)
Nov 18, 2022 5.850 6.160 5.650 5.810 170,161 +0.09(+1.57%)
Nov 17, 2022 6.000 6.010 5.570 5.720 217,995 -0.37(-6.08%)
Nov 16, 2022 6.210 6.730 5.950 6.090 119,497 -0.11(-1.77%)
Nov 15, 2022 6.300 6.390 5.910 6.200 194,575 +0.30(+5.08%)
Nov 14, 2022 6.200 6.652 5.870 5.900 224,753 -0.30(-4.84%)
Nov 11, 2022 5.680 6.410 5.680 6.200 175,002 +0.52(+9.15%)
Nov 10, 2022 5.600 5.980 5.550 5.680 209,348 +0.21(+3.84%)
Nov 09, 2022 6.700 6.860 5.160 5.470 547,816 -1.11(-16.87%)
Nov 08, 2022 6.540 6.685 6.300 6.580 110,222 +0.02(+0.30%)
Nov 07, 2022 6.590 6.757 6.470 6.560 98,792 -0.05(-0.76%)
Nov 04, 2022 6.980 6.980 6.200 6.610 235,500 -0.36(-5.16%)
Nov 03, 2022 6.550 7.200 6.300 6.970 176,259 +0.51(+7.89%)
Nov 02, 2022 6.810 6.860 6.460 6.460 130,918 -0.36(-5.28%)
Nov 01, 2022 6.850 6.980 6.670 6.820 116,019 +0.03(+0.44%)
Oct 31, 2022 6.910 7.159 6.550 6.790 111,533 -0.13(-1.88%)
Oct 28, 2022 6.790 7.040 6.570 6.920 107,673 +0.17(+2.52%)
Oct 27, 2022 7.390 7.390 6.710 6.750 123,528 -0.54(-7.41%)
Oct 26, 2022 7.320 7.670 7.050 7.290 205,469 -0.05(-0.68%)
Oct 25, 2022 7.200 7.630 7.200 7.340 203,578 +0.17(+2.37%)
Oct 24, 2022 6.870 7.350 6.750 7.170 219,043 +0.34(+4.98%)
Oct 21, 2022 6.830 6.960 6.625 6.830 165,850 -0.01(-0.15%)
Oct 20, 2022 6.330 7.370 6.330 6.840 386,010 +0.48(+7.55%)
Oct 19, 2022 7.640 8.000 6.330 6.360 461,413 -1.47(-18.77%)
Oct 18, 2022 6.380 8.030 6.075 7.830 1,305,245 +1.80(+29.85%)
Oct 17, 2022 5.910 6.168 5.910 6.030 209,980 +0.21(+3.61%)
Oct 14, 2022 6.340 6.450 5.720 5.820 241,078 -0.40(-6.43%)
Oct 13, 2022 6.290 6.590 6.113 6.220 177,750 -0.18(-2.81%)
Oct 12, 2022 6.600 6.660 6.350 6.400 105,144 -0.19(-2.88%)
Oct 11, 2022 6.900 6.970 6.460 6.590 204,148 -0.22(-3.23%)
Oct 10, 2022 7.270 7.370 6.770 6.810 129,227 -0.42(-5.81%)
Oct 07, 2022 7.310 7.600 7.090 7.230 102,805 -0.37(-4.87%)
Oct 06, 2022 8.010 8.010 7.520 7.600 68,198 -0.30(-3.80%)
Oct 05, 2022 7.850 8.060 7.615 7.900 54,476 +0.01(+0.13%)
Oct 04, 2022 7.970 8.039 7.800 7.890 75,527 +0.16(+2.07%)
Oct 03, 2022 7.540 7.885 7.300 7.730 178,204 +0.29(+3.90%)
Sep 30, 2022 7.480 7.950 7.410 7.440 145,861 -0.06(-0.80%)
Sep 29, 2022 7.870 7.870 7.360 7.500 142,711 -0.43(-5.42%)
Sep 28, 2022 8.100 8.170 7.850 7.930 82,464 -0.03(-0.38%)
Sep 27, 2022 7.880 8.132 7.790 7.960 92,609 +0.13(+1.66%)
Sep 26, 2022 8.110 8.460 7.640 7.830 177,960 -0.32(-3.93%)
Sep 23, 2022 8.260 8.306 7.890 8.150 186,400 -0.26(-3.09%)
Sep 22, 2022 8.820 8.820 8.240 8.410 163,307 -0.55(-6.14%)
Sep 21, 2022 9.280 9.280 8.735 8.960 70,194 -0.24(-2.61%)
Sep 20, 2022 8.620 9.270 8.520 9.200 122,019 +0.54(+6.24%)
Sep 19, 2022 9.150 9.150 8.430 8.660 172,897 -0.44(-4.84%)
Sep 16, 2022 9.340 9.500 8.920 9.100 180,166 -0.29(-3.09%)
Sep 15, 2022 9.830 9.830 9.300 9.390 93,210 -0.42(-4.28%)
Sep 14, 2022 9.630 9.940 9.550 9.810 84,087 +0.13(+1.34%)
Sep 13, 2022 9.070 9.830 9.020 9.680 130,070 +0.36(+3.86%)
Sep 12, 2022 9.530 9.610 9.320 9.320 91,493 -0.24(-2.51%)
Sep 09, 2022 9.480 9.790 9.270 9.560 105,128 +0.17(+1.81%)
Sep 08, 2022 9.210 9.510 9.065 9.390 86,204 +0.17(+1.84%)
Sep 07, 2022 9.160 9.350 9.100 9.220 70,964 +0.19(+2.10%)
Sep 06, 2022 9.350 9.520 9.030 9.030 98,020 -0.54(-5.64%)
Sep 02, 2022 9.370 9.700 9.240 9.570 111,267 +0.28(+3.01%)
Sep 01, 2022 9.260 9.360 9.090 9.290 74,238 -0.09(-0.96%)
Aug 31, 2022 9.230 9.479 9.200 9.380 81,690 +0.29(+3.19%)
Aug 30, 2022 9.460 9.545 9.050 9.090 108,955 -0.36(-3.81%)
Aug 29, 2022 9.570 9.570 9.160 9.450 131,261 -0.10(-1.05%)
Aug 26, 2022 9.600 9.765 9.500 9.550 111,663 -0.13(-1.34%)
Aug 25, 2022 10.29 10.29 9.390 9.680 214,611 -0.49(-4.82%)
Aug 24, 2022 10.01 10.37 9.899 10.17 175,068 +0.16(+1.60%)
Aug 23, 2022 9.250 10.11 9.098 10.01 240,442 +0.92(+10.12%)
Aug 22, 2022 9.750 9.780 8.910 9.090 331,347 -0.69(-7.06%)
Aug 19, 2022 10.08 10.21 9.560 9.780 244,591 -0.57(-5.51%)
Aug 18, 2022 10.24 10.47 9.950 10.35 220,523 +0.15(+1.47%)
Aug 17, 2022 10.05 10.40 9.870 10.20 221,229 -0.24(-2.30%)
Aug 16, 2022 11.27 11.45 10.20 10.44 503,973 -0.95(-8.34%)
Aug 15, 2022 10.82 11.76 10.71 11.39 570,590 +0.54(+4.98%)
Aug 12, 2022 10.19 11.00 9.710 10.85 679,916 +0.81(+8.07%)
Aug 11, 2022 10.17 10.17 9.550 10.04 331,970 +0.06(+0.60%)
Aug 10, 2022 9.690 10.11 9.450 9.980 335,794 +0.55(+5.83%)
Aug 09, 2022 9.650 10.06 9.270 9.430 240,948 -0.37(-3.78%)
Aug 08, 2022 9.900 10.37 9.700 9.800 431,011 +0.07(+0.72%)
Aug 05, 2022 9.350 9.902 9.121 9.730 287,768 +0.32(+3.40%)
Aug 04, 2022 9.420 9.445 8.990 9.410 259,916 +0.03(+0.32%)
Aug 03, 2022 9.400 9.880 9.250 9.380 310,728 -0.13(-1.37%)
Aug 02, 2022 8.900 9.510 8.900 9.510 255,740 +0.56(+6.26%)
Aug 01, 2022 9.200 9.200 8.780 8.950 155,707 -0.28(-3.03%)
Jul 29, 2022 9.330 9.480 9.040 9.230 154,941 -0.19(-2.02%)
Jul 28, 2022 9.140 9.553 8.797 9.420 239,345 +0.22(+2.39%)
Jul 27, 2022 9.100 9.390 8.940 9.200 186,895 +0.18(+2.00%)
Jul 26, 2022 9.020 9.265 8.560 9.020 226,870 -0.08(-0.88%)
Jul 25, 2022 9.010 9.290 8.930 9.100 196,544 +0.10(+1.11%)
Jul 22, 2022 10.21 10.25 8.930 9.000 567,113 -1.24(-12.11%)
Jul 21, 2022 9.420 10.35 9.370 10.24 477,686 +0.85(+9.05%)
Jul 20, 2022 9.050 9.650 8.890 9.390 429,472 +0.44(+4.92%)
Jul 19, 2022 8.960 9.080 8.740 8.950 216,455 +0.07(+0.79%)
Jul 18, 2022 9.820 10.25 8.810 8.880 528,051 -0.88(-9.02%)
Jul 15, 2022 9.530 9.970 9.270 9.760 271,465 +0.41(+4.39%)
Jul 14, 2022 10.04 10.04 9.290 9.350 360,797 -0.74(-7.33%)
Jul 13, 2022 9.950 10.60 9.845 10.09 392,369 -0.12(-1.18%)
Jul 12, 2022 9.560 10.30 9.270 10.21 536,866 +0.72(+7.59%)
Jul 11, 2022 10.72 10.88 9.460 9.490 799,962 -1.47(-13.41%)
Jul 08, 2022 10.68 11.07 10.26 10.96 842,576 +0.03(+0.27%)
Jul 07, 2022 9.960 10.99 9.600 10.93 1,337,626 +0.97(+9.74%)
Jul 06, 2022 8.700 10.73 8.620 9.960 4,206,999 +1.50(+17.73%)
Jul 05, 2022 7.360 8.490 7.230 8.460 932,726 +1.04(+14.02%)
Jul 01, 2022 6.670 7.450 6.510 7.420 751,436 +0.73(+10.91%)
Jun 30, 2022 6.140 7.000 6.130 6.690 2,083,477 +0.44(+7.04%)
Jun 29, 2022 6.700 6.842 5.866 6.250 3,614,196 +0.47(+8.13%)
Jun 28, 2022 6.260 6.350 5.677 5.780 3,711,737 -0.49(-7.81%)
Jun 27, 2022 6.500 6.650 5.940 6.270 396,285 -0.22(-3.39%)
Jun 24, 2022 7.020 7.020 6.470 6.490 446,037 -0.53(-7.55%)
Jun 23, 2022 5.750 7.410 5.728 7.020 701,519 +1.27(+22.09%)
Jun 22, 2022 5.480 5.890 5.460 5.750 243,292 +0.16(+2.86%)
Jun 21, 2022 5.550 5.755 5.430 5.590 246,480 +0.04(+0.72%)
Jun 17, 2022 5.450 5.647 5.300 5.550 296,539 +0.23(+4.32%)
Jun 16, 2022 5.360 5.420 5.010 5.320 356,714 -0.26(-4.66%)
Jun 15, 2022 5.520 5.750 5.260 5.580 449,958 +0.50(+9.84%)
Jun 14, 2022 5.360 5.360 4.959 5.080 229,698 -0.07(-1.36%)
Jun 13, 2022 5.320 5.320 4.902 5.150 701,575 -0.16(-3.01%)
Jun 10, 2022 5.410 5.506 5.200 5.310 254,993 -0.32(-5.68%)
Jun 09, 2022 5.740 5.740 5.490 5.630 186,602 -0.14(-2.43%)
Jun 08, 2022 5.720 6.090 5.611 5.770 196,903 +0.05(+0.87%)
Jun 07, 2022 5.470 5.840 5.360 5.720 412,773 +0.24(+4.38%)
Jun 06, 2022 5.910 5.910 5.410 5.480 257,309 -0.40(-6.80%)
Jun 03, 2022 5.830 5.910 5.550 5.880 120,846 +0.07(+1.20%)
Jun 02, 2022 5.690 5.940 5.590 5.810 93,265 +0.10(+1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.