Beyond Air, Inc. (XAIR) NASDAQ

0.40

+0.0073(+1.87%)

Updated at February 05 11:59AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 04, 20250.360.390.390.410.36697,656
February 03, 20250.380.360.360.380.33848,637
January 31, 20250.390.380.380.40.37462,064
January 30, 20250.380.380.380.390.38314,706
January 29, 20250.390.390.390.390.37558,180
January 28, 20250.390.390.390.40.38495,200
January 27, 20250.440.40.40.440.39598,137
January 24, 20250.420.430.430.450.411.43M
January 23, 20250.410.420.420.440.4541,435
January 22, 20250.450.40.40.450.382.04M
January 21, 20250.420.440.440.480.411.74M
January 17, 20250.40.420.420.470.393.52M
January 16, 20250.360.370.370.380.34805,528
January 15, 20250.350.360.360.380.34823,822
January 14, 20250.360.360.360.380.35372,010
January 13, 20250.360.360.360.380.34810,100
January 10, 20250.390.390.390.40.351.05M
January 08, 20250.420.380.380.430.361.87M
January 07, 20250.380.410.410.450.383.42M
January 06, 20250.350.370.370.390.342.53M
January 03, 20250.360.360.360.360.341.37M
January 02, 20250.380.360.360.380.35974,080
December 31, 20240.390.360.360.390.332.85M
December 30, 20240.40.380.380.410.325.13M
December 27, 20240.450.440.440.560.4317.64M
December 26, 20240.460.450.450.490.43857,104
December 24, 20240.450.420.420.450.42195,815
December 23, 20240.410.440.440.440.41402,412
December 20, 20240.420.40.40.440.4566,620
December 19, 20240.430.420.420.440.4541,175
December 18, 20240.480.430.430.490.43799,198
December 17, 20240.460.460.460.480.46294,506
December 16, 20240.460.460.460.480.44402,800
December 13, 20240.480.470.470.490.46771,796
December 12, 20240.490.490.490.50.45446,115
December 11, 20240.490.480.480.490.48435,134
December 10, 20240.50.480.480.50.45300,632
December 09, 20240.510.50.50.510.49411,084
December 06, 20240.490.490.490.490.44634,803
December 05, 20240.50.50.50.520.49613,031
December 04, 20240.520.50.50.540.491.08M
December 03, 20240.520.550.550.560.492.01M
December 02, 20240.520.510.510.530.491.26M
November 29, 20240.580.520.520.580.5809,938
November 27, 20240.660.570.570.660.511.59M
November 26, 20240.550.670.670.680.551.68M
November 25, 20240.550.550.550.560.53261,100
November 22, 20240.520.540.540.560.52358,185
November 21, 20240.490.520.520.520.49325,700
November 20, 20240.510.490.490.520.49412,800
November 19, 20240.510.520.520.540.5468,479
November 18, 20240.510.510.510.540.49238,408
November 15, 20240.530.50.50.540.5428,100
November 14, 20240.490.530.530.560.48623,300
November 13, 20240.510.490.490.510.46121,113
November 12, 20240.440.490.490.540.421.16M
November 11, 20240.480.510.510.530.471.32M
November 08, 20240.510.470.470.510.46276,200
November 07, 20240.480.510.510.530.47411,381
November 06, 20240.450.480.480.50.44225,001
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved