Beyond Air Inc (XAIR)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1505 | -22.7926699985 | 0.6603 | 0.6603 | 0.49 | 1410287 | 0.53879235 | CS |
| 4 | 0.0648 | 14.5617977528 | 0.445 | 0.6761 | 0.4216 | 719827 | 0.53957216 | CS |
| 12 | 0.124 | 32.1410057024 | 0.3858 | 0.6761 | 0.296 | 709785 | 0.44099951 | CS |
| 26 | -0.6502 | -56.0517241379 | 1.16 | 1.485 | 0.296 | 716086 | 0.55255977 | CS |
| 52 | -1.1402 | -69.103030303 | 1.65 | 2.3599 | 0.296 | 553493 | 0.92261576 | CS |
| 156 | -12.5102 | -96.0844854071 | 13.02 | 13.05 | 0.296 | 424360 | 3.83515458 | CS |
| 260 | -4.0902 | -88.9173913043 | 4.6 | 16.41 | 0.296 | 408382 | 5.27855102 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733268900 | 0.547 | 0.0398 | 7.85 | 0.51 | 0.5598 | 0.493 | 1964782 |
| 1733182500 | 0.5072 | -0.0078 | -1.51 | 0.515 | 0.5201 | 0.49 | 1263129 |
| 1732917840 | 0.515 | -0.051 | -9.01 | 0.55 | 0.55 | 0.5 | 796617 |
| 1732750500 | 0.5659999 | -0.101 | -15.14 | 0.6603 | 0.6603 | 0.51 | 1580787 |
| 1732664100 | 0.667 | 0.121 | 22.16 | 0.5677 | 0.6761 | 0.55 | 1674293 |
| 1732577700 | 0.546 | 0.006 | 1.11 | 0.559009 | 0.5623 | 0.5319 | 226648 |
| 1732318500 | 0.54 | 0.0207 | 3.99 | 0.528 | 0.56 | 0.52 | 354307 |
| 1732232100 | 0.5193 | 0.0277 | 5.63 | 0.49 | 0.5215999 | 0.49 | 317996 |
| 1732145700 | 0.4916 | -0.033 | -6.29 | 0.511 | 0.5249 | 0.485 | 412165 |
| 1732059300 | 0.5246 | 0.0158 | 3.11 | 0.5059 | 0.5387 | 0.5 | 432486 |
| 1731972900 | 0.5088 | 0.0073001 | 1.46 | 0.51 | 0.53845 | 0.49015 | 231388 |
| 1731713700 | 0.5014999 | -0.0285 | -5.38 | 0.54 | 0.54 | 0.5 | 426685 |
| 1731627300 | 0.53 | 0.0469 | 9.71 | 0.4765 | 0.5598999 | 0.475 | 609400 |
| 1731540900 | 0.4831 | -0.0112 | -2.27 | 0.481 | 0.4898 | 0.4621 | 228740 |
| 1731454500 | 0.4943 | -0.0158 | -3.10 | 0.4386 | 0.5406 | 0.4216 | 1151021 |
| 1731368100 | 0.5101 | 0.0362 | 7.64 | 0.49 | 0.525 | 0.4708 | 1287866 |
| 1731108900 | 0.4739 | -0.0349 | -6.86 | 0.5088 | 0.5241 | 0.4632 | 274823 |
| 1731022500 | 0.5088 | 0.0288 | 6.00 | 0.48 | 0.53 | 0.48 | 361574 |
| 1730936100 | 0.48 | 0.035 | 7.87 | 0.4451 | 0.5044999 | 0.4405 | 211271 |
| 1730849700 | 0.445 | -0.0351 | -7.31 | 0.49 | 0.51 | 0.4308 | 394947 |
| 1730763300 | 0.4801 | -0.01 | -2.04 | 0.4815 | 0.4826 | 0.48 | 385557 |
| 1730500500 | 0.4901 | -0.0798 | -14.00 | 0.58 | 0.59 | 0.4791 | 769238 |
| 1730414100 | 0.5699 | 0.0507 | 9.77 | 0.53 | 0.5855 | 0.52 | 1139786 |
| 1730327700 | 0.5192 | 0.0419 | 8.78 | 0.5099 | 0.58 | 0.4899 | 1354454 |
| 1730241300 | 0.4773 | 0.0498 | 11.65 | 0.44 | 0.495 | 0.4305 | 802119 |
| 1730154900 | 0.4275 | 0.0256 | 6.37 | 0.42 | 0.4507 | 0.3951 | 736402 |
| 1729895700 | 0.4019 | 0.0070001 | 1.77 | 0.3831 | 0.4078 | 0.381 | 641764 |
| 1729809300 | 0.3948999 | 0.0292999 | 8.01 | 0.3701 | 0.3997 | 0.3656 | 636229 |
| 1729722900 | 0.3656 | -0.0195 | -5.06 | 0.3817 | 0.3817 | 0.3561 | 276945 |
| 1729636500 | 0.3851 | 0.0261 | 7.27 | 0.3495 | 0.39 | 0.3495 | 261177 |
| 1729550100 | 0.359 | 0.0228 | 6.78 | 0.32 | 0.3623 | 0.32 | 486947 |
| 1729290900 | 0.3362 | -0.0088 | -2.55 | 0.3449999 | 0.3449999 | 0.3251 | 406714 |
| 1729204500 | 0.3449999 | 0.0118999 | 3.57 | 0.3331 | 0.3449999 | 0.3173 | 312291 |
| 1729118100 | 0.3331 | -0.0103 | -3.00 | 0.3434 | 0.3434 | 0.3256 | 375686 |
| 1729031700 | 0.3434 | 0.0277 | 8.77 | 0.316 | 0.3434 | 0.3098 | 369697 |
| 1728945300 | 0.3157 | -0.0253 | -7.42 | 0.3427 | 0.355 | 0.3033 | 845196 |
| 1728686100 | 0.341 | 0.0105 | 3.18 | 0.35 | 0.3647 | 0.3103 | 938943 |
| 1728599700 | 0.3305 | -0.027 | -7.55 | 0.374 | 0.3796 | 0.3222 | 1005710 |
| 1728513300 | 0.3575 | -0.0012 | -0.33 | 0.37 | 0.5199 | 0.35 | 944968 |
| 1728426900 | 0.3587 | -0.0403 | -10.10 | 0.3948999 | 0.3948999 | 0.3304 | 785695 |
| 1728340500 | 0.399 | -0.023 | -5.45 | 0.434 | 0.439399 | 0.39 | 820988 |
| 1728081300 | 0.422 | 0.0377001 | 9.81 | 0.3881 | 0.444 | 0.38 | 1584130 |
| 1727994900 | 0.3842999 | 0.0504999 | 15.13 | 0.33 | 0.3885 | 0.32 | 1593841 |
| 1727908500 | 0.3338 | 0.0319 | 10.57 | 0.3472 | 0.395 | 0.311 | 2543978 |
| 1727822100 | 0.3019 | -0.0861 | -22.19 | 0.3855 | 0.3855 | 0.296 | 1306507 |
| 1727735520 | 0.388 | 0.024 | 6.59 | 0.364 | 0.4074 | 0.3459999 | 818560 |
| 1727476500 | 0.364 | -0.0152 | -4.01 | 0.37 | 0.38 | 0.3105 | 2815140 |
| 1727390100 | 0.3792 | 0.0121 | 3.30 | 0.3671 | 0.3795 | 0.357 | 197966 |
| 1727303700 | 0.3671 | -0.0089 | -2.37 | 0.376 | 0.3882 | 0.36705 | 193881 |
| 1727217300 | 0.376 | 0.0003 | 0.08 | 0.388 | 0.3999 | 0.376 | 178408 |
| 1727130900 | 0.3757 | -0.0243 | -6.08 | 0.4 | 0.4 | 0.3718 | 143510 |
| 1726871700 | 0.4 | 0.0179 | 4.68 | 0.39 | 0.4099 | 0.375 | 335867 |
| 1726785300 | 0.3821 | -0.0179 | -4.48 | 0.404 | 0.42 | 0.3802 | 147506 |
| 1726698900 | 0.4 | 0.006 | 1.52 | 0.39 | 0.4197 | 0.39 | 96084 |
| 1726612500 | 0.394 | -0.024 | -5.74 | 0.4215 | 0.4215 | 0.394 | 115960 |
| 1726526100 | 0.418 | -0.00055 | -0.13 | 0.42 | 0.4299 | 0.415 | 80491 |
| 1726266900 | 0.41855 | 0.02605 | 6.64 | 0.3982 | 0.42689 | 0.3982 | 160137 |
| 1726180500 | 0.3925 | 0.0056 | 1.45 | 0.39 | 0.4061 | 0.3816 | 580070 |
| 1726094100 | 0.3869 | -0.0054 | -1.38 | 0.3857999 | 0.3913 | 0.38 | 104931 |
| 1726007700 | 0.3923 | -0.0067 | -1.68 | 0.4069 | 0.4069 | 0.39 | 103895 |
| 1725921300 | 0.399 | -0.011 | -2.68 | 0.4099999 | 0.4099999 | 0.39 | 114659 |
| 1725662100 | 0.4099999 | -0.0254 | -5.83 | 0.4342 | 0.4342 | 0.4 | 164877 |
| 1725575700 | 0.4354 | 0.0003 | 0.07 | 0.4396 | 0.4397 | 0.39 | 144898 |
| 1725489300 | 0.4351 | 0.0081 | 1.90 | 0.4142 | 0.441 | 0.4 | 167558 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
