XAIR

Beyond Air Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
-0.56 -5.57% 9.50 00:00:11
Open Price Low Price High Price Close Price Prev Close
9.86 9.43 9.94 9.50 10.06
more quote information »

XAIR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week11.3711.379.05819.95550,401-1.87-16.45%
1 Month12.1312.2789.058110.64394,718-2.63-21.68%
3 Months7.6112.87377.4110.48458,9461.8924.84%
6 Months5.2312.87374.62018.04493,1144.2781.64%
1 Year6.0812.87374.62017.23395,5113.4256.25%
3 Years5.6513.003.437.09311,2103.8568.14%
5 Years5.6513.003.437.09311,2103.8568.14%

XAIR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 9.50 -0.56 -5.57% 9.86 9.94 9.43 347,645
Oct 21 2021 10.06 0.34 3.5% 9.66 10.5739 9.63 437,002
Oct 20 2021 9.72 0.01 0.1% 10.00 10.2898 9.45 508,791
Oct 19 2021 9.71 -0.92 -8.65% 10.59 10.6284 9.0581 1,338,207
Oct 18 2021 10.63 -0.41 -3.71% 11.04 11.0998 10.44 269,090
Oct 15 2021 11.04 -0.26 -2.3% 11.37 11.37 10.94 198,913
Oct 14 2021 11.30 -0.06 -0.53% 11.55 11.78 11.20 237,380
Oct 13 2021 11.36 0.09 0.8% 11.22 11.5899 11.05 267,705
Oct 12 2021 11.27 0.26 2.36% 11.02 11.30 10.67 309,153
Oct 11 2021 11.01 -0.20 -1.78% 11.20 11.414 10.90 237,661
Oct 08 2021 11.21 0.56 5.26% 10.70 11.35 10.70 449,191
Oct 07 2021 10.65 0.33 3.2% 10.34 10.9445 10.2883 414,262
Oct 06 2021 10.32 -0.07 -0.67% 10.26 10.381 10.1654 113,238
Oct 05 2021 10.39 0.06 0.58% 10.33 10.56 10.14 259,345
Oct 04 2021 10.33 -0.28 -2.64% 10.48 10.77 10.02 593,036
Oct 01 2021 10.61 -0.51 -4.59% 11.02 11.19 10.5141 512,687
Sep 30 2021 11.12 0.35 3.25% 10.86 11.235 10.75 239,330
Sep 29 2021 10.77 -0.65 -5.69% 11.42 11.8104 10.76 529,512
Sep 28 2021 11.42 -0.22 -1.89% 11.50 11.88 11.3357 240,068
Sep 27 2021 11.64 -0.45 -3.72% 12.00 12.19 11.5763 365,900
Sep 24 2021 12.09 -0.25 -2.03% 12.13 12.278 11.90 373,881
See More Historical Prices ยป
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211024 12:22:39