Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Beyond Air Inc | XAIR | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 1.22 | 17:15:05 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1.21 | 1.16 | 1.315 | 1.28 | 1.22 |
XAIR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.38 | 1.60 | 1.135 | 1.22 | 426,563 | -0.16 | -11.59% |
| 1 Month | 1.69 | 1.7791 | 1.135 | 1.40 | 237,038 | -0.47 | -27.81% |
| 3 Months | 1.70 | 2.17 | 1.135 | 1.69 | 296,640 | -0.48 | -28.24% |
| 6 Months | 2.31 | 2.61 | 1.135 | 1.75 | 383,080 | -1.09 | -47.19% |
| 1 Year | 5.74 | 6.36 | 1.135 | 2.97 | 409,235 | -4.52 | -78.75% |
| 3 Years | 5.56 | 16.41 | 1.135 | 6.35 | 395,014 | -4.34 | -78.06% |
| 5 Years | 5.65 | 16.41 | 1.135 | 6.42 | 344,776 | -4.43 | -78.41% |
XAIR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 1.28 | 0.06 | 4.92% | 1.21 | 1.315 | 1.16 | 407,776 |
| Apr 23 2024 | 1.22 | 0.01 | 0.83% | 1.24 | 1.29 | 1.18 | 357,278 |
| Apr 22 2024 | 1.21 | -0.02 | -1.63% | 1.23 | 1.60 | 1.16 | 625,874 |
| Apr 19 2024 | 1.23 | 0.04 | 3.36% | 1.18 | 1.26 | 1.155 | 284,550 |
| Apr 18 2024 | 1.19 | -0.09 | -7.03% | 1.30 | 1.31 | 1.135 | 609,832 |
| Apr 17 2024 | 1.28 | -0.05 | -3.76% | 1.38 | 1.38 | 1.23 | 255,281 |
| Apr 16 2024 | 1.33 | 0.03 | 2.31% | 1.30 | 1.35 | 1.21 | 150,044 |
| Apr 15 2024 | 1.30 | -0.14 | -9.72% | 1.54 | 1.54 | 1.28 | 254,565 |
| Apr 12 2024 | 1.44 | -0.06 | -4.00% | 1.53 | 1.53 | 1.42 | 164,766 |
| Apr 11 2024 | 1.50 | -0.10 | -6.25% | 1.64 | 1.64 | 1.49 | 193,465 |
| Apr 10 2024 | 1.60 | -0.07 | -4.19% | 1.663 | 1.67 | 1.56 | 141,724 |
| Apr 09 2024 | 1.67 | 0.06 | 3.73% | 1.64 | 1.69 | 1.61 | 197,909 |
| Apr 08 2024 | 1.61 | -0.03 | -1.83% | 1.66 | 1.66 | 1.581 | 76,928 |
| Apr 05 2024 | 1.64 | 0.01 | 0.61% | 1.61 | 1.68 | 1.55 | 87,048 |
| Apr 04 2024 | 1.63 | 0.03 | 1.87% | 1.59 | 1.74 | 1.58 | 179,722 |
| Apr 03 2024 | 1.60 | 0.02 | 1.27% | 1.56 | 1.624 | 1.56 | 133,263 |
| Apr 02 2024 | 1.58 | 0.00 | 0.00% | 1.58 | 1.61 | 1.52 | 146,064 |
| Apr 01 2024 | 1.58 | -0.16 | -9.20% | 1.75 | 1.75 | 1.57 | 273,559 |
| Mar 28 2024 | 1.74 | 0.00 | 0.00% | 1.75 | 1.7791 | 1.71 | 125,483 |
| Mar 27 2024 | 1.74 | 0.05 | 2.96% | 1.69 | 1.75 | 1.655 | 231,715 |
| Mar 26 2024 | 1.69 | -0.03 | -1.74% | 1.73 | 1.78 | 1.63 | 240,034 |
| Mar 25 2024 | 1.72 | 0.14 | 8.86% | 1.62 | 1.72 | 1.56 | 402,067 |
