home / stock / xair / xair quote
Last: | $ |
---|---|
Change Percent: | 0.18% |
Open: | $5.55 |
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.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$ | $5.55 | $5.53 | $5.7002 | $5.30 | 63,857 | 02-12-2020 |
$ | $5.75 | $5.52 | $5.80 | $5.49 | 68,411 | 02-11-2020 |
$ | $5.57 | $5.74 | $5.99 | $5.57 | 121,819 | 02-10-2020 |
$ | $5.40 | $5.65 | $5.8149 | $5.02 | 326,580 | 02-07-2020 |
$ | $6.05 | $5.73 | $6.0904 | $5.42 | 320,486 | 02-06-2020 |
$ | $6.18 | $5.94 | $6.3864 | $5.917 | 72,238 | 02-05-2020 |
$ | $6.20 | $6.14 | $6.43 | $6.00 | 101,367 | 02-04-2020 |
$ | $6.03 | $6.04 | $6.24 | $5.8321 | 129,947 | 02-03-2020 |
$ | $6.09 | $5.90 | $6.4391 | $5.86 | 107,832 | 01-31-2020 |
$ | $6.33 | $6.19 | $6.455 | $6.00 | 100,206 | 01-30-2020 |
$ | $6.38 | $6.35 | $6.45 | $6.1001 | 94,536 | 01-29-2020 |
$ | $6.34 | $6.32 | $6.5799 | $6.10 | 107,254 | 01-28-2020 |
$ | $6.46 | $6.20 | $6.46 | $6.055 | 184,397 | 01-27-2020 |
$ | $6.42 | $6.45 | $6.58 | $6.0096 | 118,617 | 01-24-2020 |
$ | $6.59 | $6.33 | $6.72 | $6.10 | 214,152 | 01-23-2020 |
$ | $6.88 | $6.78 | $6.95 | $6.71 | 83,439 | 01-22-2020 |
$ | $6.72 | $6.85 | $6.989 | $6.50 | 145,846 | 01-21-2020 |
$ | $6.75 | $6.65 | $6.9512 | $6.30 | 119,637 | 01-20-2020 |
$ | $6.75 | $6.65 | $6.9512 | $6.30 | 119,517 | 01-17-2020 |
$ | $6.46 | $6.68 | $6.95 | $6.20 | 179,525 | 01-16-2020 |
News, Short Squeeze, Breakout and More Instantly...
GARDEN CITY, N.Y., July 16, 2024 (GLOBE NEWSWIRE) -- Beyond Air, Inc. (NASDAQ: XAIR) (“Beyond Air” or the “Company”) a commercial stage medical device and biopharmaceutical company focused on harnessing the power of endogenous and exogenous nitric oxide (NO) to improve...
A look at the top 10 most actives in the United States NVIDIA Corporation (NVDA) rose 6.8% to $126.09 on volume of 414,790,976 shares Faraday Future Intelligent Electric Inc. (FFIE) fell 18.7% to $0.265 on volume of 162,165,405 shares Ginkgo Bioworks Holdings Inc. Class A (DNA) fell 12.6%...
A look at the top 10 most actives in the United States GlycoMimetics Inc. (GLYC) rose 42.5% to $0.38 on volume of 73,016,681 shares NVIDIA Corporation (NVDA) rose 2.6% to $121.16 on volume of 71,818,174 shares Faraday Future Intelligent Electric Inc. (FFIE) fell 25.4% to $0.2431 on volume...