XAIR

Beyond Air Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
0.28 3.65% 7.95 19:51:30
Open Price Low Price High Price Close Price Prev Close
7.61 7.41 7.89 7.88 7.67
more quote information »

XAIR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.158.287.087.65385,184-0.20-2.45%
1 Month6.259.305.757.53529,8121.7027.2%
3 Months5.379.304.62016.31561,6092.5848.04%
6 Months6.039.304.62016.14447,9931.9231.84%
1 Year6.039.304.62015.99323,1241.9231.84%
3 Years5.6513.003.436.49294,5762.3040.71%
5 Years5.6513.003.436.49294,5762.3040.71%

XAIR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 7.88 0.21 2.74% 7.61 7.89 7.41 140,063
Jul 29 2021 7.67 -0.12 -1.54% 7.76 7.89 7.6012 157,185
Jul 28 2021 7.79 -0.07 -0.89% 7.82 7.98 7.52 198,214
Jul 27 2021 7.86 0.74 10.39% 7.09 8.28 7.09 757,172
Jul 26 2021 7.12 -0.88 -11.0% 7.90 7.9884 7.08 529,965
Jul 23 2021 8.00 -0.21 -2.56% 8.15 8.19 7.89 283,382
Jul 22 2021 8.21 -0.19 -2.26% 8.80 8.9999 7.86 843,638
Jul 21 2021 8.40 1.47 21.21% 6.96 9.30 6.96 3,526,678
Jul 20 2021 6.93 0.32 4.84% 6.61 7.20 6.61 643,257
Jul 19 2021 6.61 0.28 4.42% 6.055 6.67 6.055 177,665
Jul 16 2021 6.33 -0.29 -4.38% 6.63 6.68 6.31 151,345
Jul 15 2021 6.62 0.04 0.61% 6.58 6.79 6.43 367,991
Jul 14 2021 6.58 -0.19 -2.81% 6.72 7.02 6.50 591,680
Jul 13 2021 6.77 0.04 0.59% 6.66 6.80 6.43 263,657
Jul 12 2021 6.73 0.47 7.51% 6.30 6.82 6.21 385,951
Jul 09 2021 6.26 0.23 3.81% 6.08 6.45 5.98 179,046
Jul 08 2021 6.03 0.13 2.2% 5.81 6.1195 5.75 217,849
Jul 07 2021 5.90 -0.19 -3.12% 6.20 6.29 5.85 379,828
Jul 06 2021 6.09 -0.18 -2.87% 6.30 6.38 6.06 181,055
Jul 02 2021 6.27 -0.02 -0.32% 6.25 6.33 6.1509 230,874
Jul 01 2021 6.29 -0.19 -2.93% 6.48 6.50 6.28 216,209
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:20210731 02:59:54