Beyond Air Inc (48L)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -0.961538461538 | 0.52 | 0.53 | 0.515 | 4236 | 0.52527544 | DE |
| 4 | -0.745 | -59.126984127 | 1.26 | 1.3 | 0.484 | 5541 | 0.60411877 | DE |
| 12 | -0.595 | -53.6036036036 | 1.11 | 1.3 | 0.484 | 2976 | 0.70818465 | DE |
| 26 | -0.818 | -61.3653413353 | 1.333 | 1.975 | 0.484 | 2277 | 1.05242847 | DE |
| 52 | -2.299 | -81.6986496091 | 2.814 | 3 | 0.484 | 1749 | 1.20768835 | DE |
| 156 | -2.299 | -81.6986496091 | 2.814 | 3 | 0.484 | 1749 | 1.20768835 | DE |
| 260 | -2.299 | -81.6986496091 | 2.814 | 3 | 0.484 | 1749 | 1.20768835 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420820 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1721334420 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1721248020 | 0.53 | 0.005 | 0.95 | 0.53 | 0.53 | 0.53 | 5700 |
| 1721161560 | 0.525 | 0.005 | 0.96 | 0.515 | 0.525 | 0.515 | 2007 |
| 1721075160 | 0.52 | -0.015 | -2.80 | 0.52 | 0.52 | 0.52 | 5000 |
| 1720815960 | 0.535 | -0.01 | -1.83 | 0.535 | 0.535 | 0.535 | 1071 |
| 1720729560 | 0.545 | 0.005 | 0.93 | 0.55 | 0.55 | 0.545 | 2025 |
| 1720643220 | 0.54 | 0.056 | 11.57 | 0.535 | 0.54 | 0.51 | 11483 |
| 1720556760 | 0.484 | -0.056 | -10.37 | 0.484 | 0.484 | 0.484 | 1430 |
| 1720470360 | 0.54 | -0.035 | -6.09 | 0.535 | 0.54 | 0.535 | 2040 |
| 1720211220 | 0.5749999 | 0 | 0.00 | 0.5749999 | 0.5749999 | 0.5749999 | 0 |
| 1720124820 | 0.5749999 | 0.005 | 0.88 | 0.5749999 | 0.5749999 | 0.5749999 | 80 |
| 1720038420 | 0.5699999 | 0 | 0.00 | 0.55 | 0.5699999 | 0.55 | 10100 |
| 1719952020 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1719865620 | 0.5699999 | 0.0199999 | 3.64 | 0.5699999 | 0.5699999 | 0.5699999 | 310 |
| 1719606420 | 0.55 | -0.025 | -4.35 | 0.56 | 0.56 | 0.55 | 1543 |
| 1719520020 | 0.5749999 | -0.02 | -3.36 | 0.5649999 | 0.595 | 0.5649999 | 13537 |
| 1719433620 | 0.595 | -0.035 | -5.56 | 0.62 | 0.62 | 0.595 | 7032 |
| 1719347160 | 0.63 | -0.67 | -51.54 | 0.93 | 1.02 | 0.62 | 21599 |
| 1719260820 | 1.3 | 0.07 | 5.69 | 1.26 | 1.3 | 1.26 | 3700 |
| 1719001620 | 1.23 | 0.06 | 5.13 | 1.23 | 1.23 | 1.23 | 846 |
| 1718915160 | 1.17 | -0.03 | -2.50 | 1.17 | 1.17 | 1.17 | 10 |
| 1718828820 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1718742420 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1718656020 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1718396820 | 1.2 | 0.02 | 1.69 | 1.2 | 1.2 | 1.2 | 200 |
| 1718310420 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1718224020 | 1.18 | -0.01 | -0.84 | 1.25 | 1.25 | 1.18 | 4754 |
| 1718137620 | 1.19 | 0.12 | 11.21 | 1.19 | 1.19 | 1.19 | 2521 |
| 1718051220 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1717792020 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1717705620 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1717619220 | 1.07 | -0.01 | -0.93 | 1.07 | 1.07 | 1.07 | 1000 |
| 1717532820 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1717446420 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1717187220 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1717100820 | 1.08 | 0.06 | 5.88 | 1.08 | 1.08 | 1.08 | 100 |
| 1717014420 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1716928020 | 1.02 | -0.02 | -1.92 | 1.02 | 1.02 | 1.02 | 450 |
| 1716841560 | 1.04 | 0.01 | 0.97 | 1.04 | 1.04 | 1.04 | 888 |
| 1716582420 | 1.03 | -0.06 | -5.50 | 1 | 1.03 | 1 | 1100 |
| 1716496020 | 1.09 | -0.11 | -9.17 | 1.09 | 1.09 | 1.09 | 2752 |
| 1716409620 | 1.2 | 0.03 | 2.56 | 1.2 | 1.2 | 1.2 | 21 |
| 1716323160 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1716236760 | 1.17 | -0.06 | -4.88 | 1.17 | 1.17 | 1.17 | 19 |
| 1715977620 | 1.23 | 0.08 | 6.96 | 1.2 | 1.23 | 1.2 | 766 |
| 1715891220 | 1.1499999 | 0.06 | 5.50 | 1.1299999 | 1.1499999 | 1.1299999 | 1025 |
| 1715804820 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1715718420 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1715632020 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1715372820 | 1.09 | -0.03 | -2.68 | 1.09 | 1.09 | 1.05 | 455 |
| 1715286420 | 1.12 | -0.1 | -8.20 | 1.17 | 1.17 | 1.12 | 1652 |
| 1715200020 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1715113620 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1715027220 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1714768020 | 1.22 | 0.18 | 17.31 | 1.12 | 1.22 | 1.12 | 1700 |
| 1714681560 | 1.04 | 0.01 | 0.97 | 1.04 | 1.04 | 1.04 | 20 |
| 1714508820 | 1.03 | -0.06 | -5.50 | 1.02 | 1.03 | 1.02 | 1000 |
| 1714422420 | 1.09 | 0 | 0.00 | 1.11 | 1.11 | 1.09 | 160 |
| 1714163220 | 1.09 | -0.03 | -2.68 | 1.09 | 1.09 | 1.09 | 3000 |
| 1714076820 | 1.12 | -0.03 | -2.61 | 1.09 | 1.12 | 1.09 | 3000 |
| 1713990360 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1713903960 | 1.1499999 | -0.15 | -11.54 | 1.1499999 | 1.1499999 | 1.1499999 | 200 |
| 1713817560 | 1.3 | 0.2 | 18.18 | 1.29 | 1.3 | 1.29 | 3000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
