XAIR

Beyond Air Historical Data

XAIR Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 13.52 -0.88 -6.11% 14.24 14.27 12.83 438,913
Dec 02 2021 14.40 0.04 0.28% 13.77 14.75 13.77 412,499
Dec 01 2021 14.36 -0.14 -0.97% 14.51 14.74 13.42 625,061
Nov 30 2021 14.50 0.02 0.14% 14.45 14.6888 13.80 419,801
Nov 29 2021 14.48 -1.13 -7.24% 15.685 16.41 13.99 976,032
Nov 26 2021 15.61 0.00 +0.00% 14.20 15.66 13.77 0
Nov 26 2021 15.61 1.73 12.46% 14.20 15.66 13.77 578,833
Nov 25 2021 13.88 0.00 +0.00% 12.79 14.18 12.51 0
Nov 24 2021 13.88 1.62 13.21% 12.79 14.18 12.51 653,705
Nov 23 2021 12.26 0.12 0.99% 12.20 12.6999 11.85 289,793
Nov 22 2021 12.14 -1.41 -10.41% 13.60 13.60 11.72 885,474
Nov 19 2021 13.55 -0.71 -4.98% 14.37 14.55 13.22 504,873
Nov 18 2021 14.26 -0.99 -6.49% 15.31 15.68 13.96 603,760
Nov 17 2021 15.25 0.00 +0.00% 14.70 15.37 14.1586 0
Nov 17 2021 15.25 0.53 3.6% 14.70 15.37 14.1586 567,825
Nov 16 2021 14.72 -0.01 -0.07% 14.28 15.00 13.92 640,344
Nov 15 2021 14.73 1.33 9.93% 13.40 15.83 13.1693 1,451,224
Nov 12 2021 13.40 2.40 21.82% 10.45 13.7371 10.42 1,532,761
Nov 11 2021 11.00 0.11 1.01% 11.05 11.10 10.48 371,521
Nov 10 2021 10.89 -0.01 -0.09% 10.85 11.0249 10.13 446,340
Nov 09 2021 10.90 -0.08 -0.73% 11.01 11.1909 10.40 384,037
Nov 08 2021 10.98 0.15 1.39% 10.86 11.23 10.8072 393,469
Nov 05 2021 10.83 0.00 +0.00% 10.95 11.1624 10.51 0
Nov 05 2021 10.83 -0.49 -4.33% 10.95 11.1624 10.51 603,769
Nov 04 2021 11.32 -1.18 -9.44% 12.80 13.25 10.9216 1,765,656
Nov 03 2021 12.50 1.70 15.74% 10.69 12.53 10.41 598,967
Nov 02 2021 10.80 0.47 4.55% 10.55 10.8797 10.20 372,935
Nov 01 2021 10.33 0.06 0.58% 10.18 10.41 10.16 178,708
Oct 29 2021 10.27 0.19 1.88% 10.10 10.3458 10.08 163,147
Oct 28 2021 10.08 0.06 0.6% 10.05 10.63 10.01 422,066
Oct 27 2021 10.02 -0.13 -1.28% 10.21 10.21 9.86 154,484
Oct 26 2021 10.15 0.14 1.4% 10.08 10.205 9.89 190,781
Oct 25 2021 10.01 0.51 5.37% 9.41 10.06 9.41 353,396
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
Sep 23 2021 12.34 0.24 1.98% 12.09 12.55 11.80 351,642
Sep 22 2021 12.10 -0.44 -3.51% 12.36 12.53 11.60 634,940
Sep 21 2021 12.54 0.81 6.91% 11.95 12.8737 11.8001 809,358
Sep 20 2021 11.73 0.12 1.03% 11.44 11.885 11.11 598,654
Sep 17 2021 11.61 -0.42 -3.49% 12.10 12.24 11.2301 685,302
Sep 16 2021 12.03 0.69 6.08% 11.55 12.64 11.41 1,320,762
Sep 15 2021 11.34 0.66 6.18% 10.59 11.59 10.50 471,139
Sep 14 2021 10.68 0.35 3.39% 10.31 11.175 10.21 498,775
Sep 13 2021 10.33 -0.31 -2.91% 10.73 10.8768 10.32 245,110
Sep 10 2021 10.64 -0.40 -3.62% 11.05 11.13 10.25 619,388
Sep 09 2021 11.04 -0.31 -2.73% 11.17 11.5489 10.8211 613,826
Sep 08 2021 11.35 0.79 7.48% 10.59 11.48 10.32 659,968
Sep 07 2021 10.56 0.19 1.83% 10.23 10.88 10.2044 439,744
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:20211206 18:56:19