XAIR Quote, Trading Chart, Beyond Air Inc.

home / stock / xair / xair quote

Stock Information
Company Name: Beyond Air Inc.
Stock Symbol: XAIR
Market: NYSE
Menu
XAIR XAIR Quote XAIR Short XAIR News XAIR Articles XAIR Message Board
Get XAIR Alerts

News, Short Squeeze, Breakout and More Instantly...
XAIR Quote
Last:$5.53
Change Percent:0.18%
Open:$5.55
Previous Close:$5.53
High:$5.7002
Low:$5.30
Volume:63,857
Last Trade Date Time:02/12/2020 04:42:58 pm
Quotes are delayed by 15 to 20 minutes.
XAIR Chart
Last Twenty Trading Days
Date:2020-02-12
Open:$5.55
Close:$5.53
High:$5.7002
Low:$5.30
Volume:63,857
Date:2020-02-11
Open:$5.75
Close:$5.52
High:$5.80
Low:$5.49
Volume:68,411
Date:2020-02-10
Open:$5.57
Close:$5.74
High:$5.99
Low:$5.57
Volume:121,819
Date:2020-02-07
Open:$5.40
Close:$5.65
High:$5.8149
Low:$5.02
Volume:326,580
Date:2020-02-06
Open:$6.05
Close:$5.73
High:$6.0904
Low:$5.42
Volume:320,486
Date:2020-02-05
Open:$6.18
Close:$5.94
High:$6.3864
Low:$5.917
Volume:72,238
Date:2020-02-04
Open:$6.20
Close:$6.14
High:$6.43
Low:$6.00
Volume:101,367
Date:2020-02-03
Open:$6.03
Close:$6.04
High:$6.24
Low:$5.8321
Volume:129,947
Date:2020-01-31
Open:$6.09
Close:$5.90
High:$6.4391
Low:$5.86
Volume:107,832
Date:2020-01-30
Open:$6.33
Close:$6.19
High:$6.455
Low:$6.00
Volume:100,206
Date:2020-01-29
Open:$6.38
Close:$6.35
High:$6.45
Low:$6.1001
Volume:94,536
Date:2020-01-28
Open:$6.34
Close:$6.32
High:$6.5799
Low:$6.10
Volume:107,254
Date:2020-01-27
Open:$6.46
Close:$6.20
High:$6.46
Low:$6.055
Volume:184,397
Date:2020-01-24
Open:$6.42
Close:$6.45
High:$6.58
Low:$6.0096
Volume:118,617
Date:2020-01-23
Open:$6.59
Close:$6.33
High:$6.72
Low:$6.10
Volume:214,152
Date:2020-01-22
Open:$6.88
Close:$6.78
High:$6.95
Low:$6.71
Volume:83,439
Date:2020-01-21
Open:$6.72
Close:$6.85
High:$6.989
Low:$6.50
Volume:145,846
Date:2020-01-20
Open:$6.75
Close:$6.65
High:$6.9512
Low:$6.30
Volume:119,637
Date:2020-01-17
Open:$6.75
Close:$6.65
High:$6.9512
Low:$6.30
Volume:119,517
Date:2020-01-16
Open:$6.46
Close:$6.68
High:$6.95
Low:$6.20
Volume:179,525