XAIR

Beyond Air Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Beyond Air Inc XAIR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.05 -0.91% 5.45 19:54:00
Open Price Low Price High Price Close Price Prev Close
5.42 5.344 5.72 5.45 5.50
more quote information »

XAIR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.155.724.7855.20213,2750.305.83%
1 Month6.498.454.7856.40371,120-1.04-16.02%
3 Months7.478.604.7856.65245,914-2.02-27.04%
6 Months15.3116.414.7858.85336,770-9.86-64.4%
1 Year4.9716.414.62018.96429,6880.489.66%
3 Years5.6516.413.437.65323,981-0.20-3.54%
5 Years5.6516.413.437.65323,981-0.20-3.54%

XAIR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 18 2022 5.45 -0.05 -0.91% 5.42 5.72 5.344 189,118
May 17 2022 5.50 0.40 7.84% 5.27 5.57 5.21 311,489
May 16 2022 5.10 -0.08 -1.54% 5.15 5.20 5.00 104,296
May 13 2022 5.18 0.12 2.37% 5.14 5.3278 5.0491 211,291
May 12 2022 5.06 0.10 2.02% 4.80 5.12 4.785 283,949
May 11 2022 4.96 -0.26 -4.98% 5.15 5.3022 4.9301 155,349
May 10 2022 5.22 0.09 1.75% 5.28 5.46 5.02 118,699
May 09 2022 5.13 -1.04 -16.86% 6.09 6.10 5.07 456,928
May 06 2022 6.17 -0.01 -0.16% 6.11 6.26 6.03 230,822
May 05 2022 6.18 -0.21 -3.29% 6.39 6.39 6.04 118,328
May 04 2022 6.39 0.33 5.45% 6.12 6.50 5.91 165,055
May 03 2022 6.06 0.13 2.19% 5.97 6.16 5.85 171,981
May 02 2022 5.93 -0.03 -0.5% 5.87 6.16 5.66 427,173
Apr 29 2022 5.96 -0.27 -4.33% 6.16 6.40 5.8701 544,432
Apr 28 2022 6.23 -1.46 -18.99% 7.70 7.70 5.61 1,581,222
Apr 27 2022 7.69 -0.07 -0.9% 7.80 8.00 7.55 270,505
Apr 26 2022 7.76 -0.07 -0.89% 7.88 8.2797 7.56 339,690
Apr 25 2022 7.83 0.84 12.02% 7.05 8.45 7.012 1,253,941
Apr 22 2022 6.99 0.35 5.27% 6.66 6.99 6.475 255,315
Apr 21 2022 6.64 0.14 2.15% 6.52 6.855 6.42 234,695
Apr 20 2022 6.50 0.01 0.15% 6.49 6.84 6.43 187,249
Apr 19 2022 6.49 0.21 3.34% 6.29 6.57 6.28 102,187
See More Historical Prices »


Your Recent History
NASDAQ
XAIR
Beyond Air
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.