Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beyond Air, Inc. - Common Stock (NQ:XAIR)

0.1856 +0.0056 (+3.11%)
Streaming Delayed Price Updated: 10:29 AM EDT, Jun 6, 2025 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 (%)
Jun 05, 2025 0.1873 0.1900 0.1800 0.1834 1,214,956 -0.00(-2.45%)
Jun 04, 2025 0.1896 0.1897 0.1842 0.1880 405,443 +0.00(+0.11%)
Jun 03, 2025 0.1871 0.1896 0.1804 0.1878 917,660 +0.00(+1.68%)
Jun 02, 2025 0.1824 0.1847 0.1789 0.1847 1,754,628 +0.00(+1.26%)
May 30, 2025 0.1880 0.1884 0.1801 0.1824 3,573,542 -0.01(-4.00%)
May 29, 2025 0.1900 0.1920 0.1860 0.1900 626,452 +0.00(+0.00%)
May 28, 2025 0.1900 0.1950 0.1880 0.1900 987,163 +0.00(+0.00%)
May 27, 2025 0.1976 0.1976 0.1860 0.1900 988,256 +0.00(+0.00%)
May 23, 2025 0.1838 0.2012 0.1838 0.1900 2,365,739 +0.00(+0.80%)
May 22, 2025 0.1900 0.1900 0.1805 0.1885 421,827 +0.00(+2.50%)
May 21, 2025 0.1885 0.1925 0.1815 0.1839 783,510 -0.01(-4.52%)
May 20, 2025 0.1870 0.1969 0.1804 0.1926 894,349 +0.00(+1.53%)
May 19, 2025 0.1850 0.1948 0.1720 0.1897 1,011,082 +0.01(+4.23%)
May 16, 2025 0.1771 0.1893 0.1719 0.1820 1,682,451 +0.00(+1.45%)
May 15, 2025 0.1900 0.1866 0.1622 0.1794 1,953,441 -0.01(-2.82%)
May 14, 2025 0.1898 0.1982 0.1798 0.1846 3,359,165 -0.00(-2.17%)
May 13, 2025 0.1903 0.1949 0.1783 0.1887 1,502,170 -0.01(-3.23%)
May 12, 2025 0.1965 0.2015 0.1869 0.1950 1,327,031 -0.00(-0.56%)
May 09, 2025 0.1860 0.2000 0.1860 0.1961 750,041 +0.01(+3.98%)
May 08, 2025 0.1800 0.1918 0.1796 0.1886 832,212 +0.01(+4.78%)
May 07, 2025 0.2000 0.2000 0.1700 0.1800 1,813,904 -0.02(-9.59%)
May 06, 2025 0.2000 0.2092 0.1950 0.1991 1,380,549 -0.01(-4.28%)
May 05, 2025 0.2000 0.2130 0.1965 0.2080 1,730,326 +0.00(+2.31%)
May 02, 2025 0.2092 0.2097 0.1960 0.2033 5,368,443 -0.01(-4.78%)
May 01, 2025 0.1959 0.2180 0.1950 0.2135 4,135,912 +0.02(+9.54%)
Apr 30, 2025 0.1994 0.1994 0.1905 0.1949 699,791 -0.01(-3.32%)
Apr 29, 2025 0.2010 0.2058 0.1952 0.2016 781,496 -0.00(-0.69%)
Apr 28, 2025 0.2150 0.2184 0.1928 0.2030 2,257,789 -0.01(-6.75%)
Apr 25, 2025 0.2089 0.2200 0.2037 0.2177 1,191,104 +0.01(+3.67%)
Apr 24, 2025 0.2000 0.2150 0.1990 0.2100 3,646,203 +0.00(+1.40%)
Apr 23, 2025 0.2138 0.2260 0.2070 0.2071 2,747,070 -0.02(-9.92%)
Apr 22, 2025 0.2400 0.2452 0.2102 0.2299 14,180,788 -0.00(-0.56%)
Apr 21, 2025 0.2500 0.2500 0.2300 0.2312 16,864,526 -0.01(-3.51%)
Apr 17, 2025 0.2346 0.2400 0.2292 0.2396 432,895 +0.01(+3.95%)
Apr 16, 2025 0.2399 0.2400 0.2255 0.2305 834,136 +0.00(+0.26%)
Apr 15, 2025 0.2400 0.2371 0.2254 0.2299 465,415 -0.00(-1.75%)
Apr 14, 2025 0.2373 0.2400 0.2299 0.2340 1,041,576 -0.00(-0.93%)
Apr 11, 2025 0.2300 0.2400 0.2257 0.2362 406,990 +0.01(+2.70%)
Apr 10, 2025 0.2300 0.2374 0.2230 0.2300 450,367 -0.01(-4.17%)
Apr 09, 2025 0.2200 0.2435 0.2150 0.2400 991,561 +0.02(+11.63%)
Apr 08, 2025 0.2477 0.2477 0.2140 0.2150 998,972 -0.02(-8.94%)
Apr 07, 2025 0.2205 0.2498 0.2205 0.2361 1,221,506 -0.01(-2.28%)
Apr 04, 2025 0.2450 0.2500 0.2200 0.2416 1,382,604 -0.00(-1.55%)
Apr 03, 2025 0.2500 0.2530 0.2410 0.2454 742,324 -0.01(-2.35%)
Apr 02, 2025 0.2530 0.2599 0.2451 0.2513 762,673 +0.00(+0.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.