Beyond Air, Inc. (XAIR) NASDAQ

2.36

-0.09(-3.67%)

Updated at September 30 11:38AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20252.362.462.462.482.36165,762
September 25, 20252.462.332.332.462.32256,442
September 24, 20252.32.462.462.482.3299,100
September 23, 20252.312.312.312.392.29176,204
September 22, 20252.252.352.352.352.16293,933
September 19, 20252.342.232.232.352.21283,738
September 18, 20252.392.292.292.392.28236,543
September 17, 20252.482.282.282.482.26332,531
September 16, 20252.372.422.422.52.37274,480
September 15, 20252.382.432.432.52.32396,600
September 12, 20252.322.432.432.492.3515,358
September 11, 20252.282.262.262.452.13662,924
September 10, 20252.452.262.262.472.241.07M
September 09, 20252.972.542.5432.523.18M
September 08, 20253.223.313.314.782.47169.34M
September 05, 20252.162.212.212.222.1645,037
September 04, 20252.312.172.172.312.11131,865
September 03, 20252.262.312.312.382.2433,500
September 02, 20252.262.212.212.32.248,716
August 29, 20252.162.222.222.242.1627,564
August 28, 20252.262.182.182.32.1682,070
August 27, 20252.272.282.282.32.2449,100
August 26, 20252.292.252.252.292.2144,513
August 25, 20252.252.282.282.312.2269,500
August 22, 20252.082.252.252.292.0793,065
August 21, 20252.22.062.062.22.02196,144
August 20, 20252.262.142.142.282.11228,367
August 19, 20252.362.292.292.42.26107,179
August 18, 20252.342.42.42.42.2898,371
August 15, 20252.292.322.322.422.24132,375
August 14, 20252.42.322.322.42.29229,770
August 13, 20252.72.452.452.72.23926,348
August 12, 20253.33.163.163.33315,004
August 11, 20253.013.163.163.192.98221,041
August 08, 20252.89333.052.77206,212
August 07, 20252.82.842.842.872.73134,100
August 06, 20252.782.82.82.872.7384,613
August 05, 20252.852.762.762.952.7679,942
August 04, 20252.852.852.852.922.76135,719
August 01, 20252.932.862.862.942.75109,215
July 31, 20253.022.982.983.042.9567,229
July 30, 20253.013.013.013.152.96124,231
July 29, 20253.222.962.963.222.93174,737
July 28, 20253.223.23.23.233.1182,300
July 25, 20253.283.23.23.32.9258,027
July 24, 20253.393.323.323.473.3236,746
July 23, 20253.373.363.363.513.25399,500
July 22, 20253.583.43.43.643.264.52M
July 21, 20253.393.323.323.783.12333,048
July 18, 20253.273.263.263.273.2173,300
July 17, 20253.273.243.243.383.2149,937
July 16, 20253.243.243.243.273138,100
July 15, 20253.053.163.163.242.95163,535
July 14, 20253.363.053.053.72.9278,406
July 11, 20253.783.453.453.83.341.93M
July 10, 20253.683.93.943.642.62M
July 09, 20254.24.24.24.34.051.58M
July 08, 20253.84.164.164.33.682.76M
July 07, 20253.63.83.83.83.61.67M
July 03, 20253.63.583.583.73.52702,200
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved