Beyond Air Inc (XAIR) Historical Stock Data
1.73 ↓0.01 (-0.57%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, XAIR is down -0.44% a day on average. There have been 15 days where Beyond Air Inc closed green and 15 days where XAIR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 1.75 | 1.74 | ↓$0.01 (-0.57%) | 1.71 | 1.78 | 122.20K |
2024-03-27 | 1.69 | 1.74 | ↑$0.05 (2.96%) | 1.66 | 1.75 | 230.52K |
2024-03-26 | 1.73 | 1.69 | ↓$0.04 (-2.31%) | 1.63 | 1.78 | 236.71K |
2024-03-25 | 1.62 | 1.72 | ↑$0.10 (6.17%) | 1.56 | 1.72 | 291.04K |
2024-03-22 | 1.65 | 1.58 | ↓$0.07 (-4.24%) | 1.54 | 1.65 | 139.85K |
2024-03-21 | 1.55 | 1.63 | ↑$0.08 (5.16%) | 1.54 | 1.63 | 421.96K |
2024-03-20 | 1.53 | 1.54 | ↑$0.01 (0.65%) | 1.45 | 1.55 | 423.97K |
2024-03-19 | 1.61 | 1.53 | ↓$0.08 (-4.97%) | 1.48 | 1.66 | 195.19K |
2024-03-18 | 1.55 | 1.62 | ↑$0.07 (4.52%) | 1.50 | 1.66 | 165.57K |
2024-03-15 | 1.49 | 1.54 | ↑$0.05 (3.36%) | 1.44 | 1.56 | 372.54K |
2024-03-14 | 1.62 | 1.50 | ↓$0.12 (-7.41%) | 1.43 | 1.65 | 304.78K |
2024-03-13 | 1.63 | 1.62 | ↓$0.01 (-0.61%) | 1.62 | 1.72 | 110.51K |
2024-03-12 | 1.74 | 1.63 | ↓$0.11 (-6.32%) | 1.61 | 1.74 | 202.91K |
2024-03-11 | 1.80 | 1.74 | ↓$0.06 (-3.33%) | 1.72 | 1.85 | 120.77K |
2024-03-08 | 1.67 | 1.76 | ↑$0.09 (5.39%) | 1.67 | 1.86 | 233.30K |
2024-03-07 | 1.66 | 1.71 | ↑$0.05 (3.01%) | 1.66 | 1.78 | 162.83K |
2024-03-06 | 1.88 | 1.67 | ↓$0.21 (-11.17%) | 1.65 | 1.88 | 197.96K |
2024-03-05 | 1.96 | 1.84 | ↓$0.12 (-6.12%) | 1.78 | 1.96 | 197.30K |
2024-03-04 | 1.95 | 1.98 | ↑$0.03 (1.54%) | 1.83 | 1.99 | 314.32K |
2024-03-01 | 2.05 | 1.98 | ↓$0.07 (-3.41%) | 1.93 | 2.09 | 283.69K |
2024-02-29 | 2.08 | 2.05 | ↓$0.03 (-1.44%) | 1.92 | 2.10 | 281.31K |
2024-02-28 | 1.94 | 2.05 | ↑$0.11 (5.67%) | 1.94 | 2.11 | 361.76K |
2024-02-27 | 1.84 | 1.93 | ↑$0.09 (4.89%) | 1.81 | 1.96 | 192.41K |
2024-02-26 | 1.79 | 1.81 | ↑$0.02 (1.12%) | 1.74 | 1.85 | 146.18K |
2024-02-23 | 1.88 | 1.75 | ↓$0.13 (-6.91%) | 1.73 | 1.88 | 302.40K |
2024-02-22 | 1.82 | 1.86 | ↑$0.04 (2.20%) | 1.81 | 1.90 | 238.49K |
2024-02-21 | 2.00 | 1.85 | ↓$0.16 (-7.75%) | 1.78 | 2.01 | 161.57K |
2024-02-20 | 1.92 | 1.99 | ↑$0.07 (3.65%) | 1.88 | 2.04 | 297.74K |
2024-02-16 | 2.05 | 1.94 | ↓$0.11 (-5.37%) | 1.92 | 2.12 | 324.13K |
2024-02-15 | 1.89 | 2.05 | ↑$0.16 (8.47%) | 1.88 | 2.08 | 430.50K |
Create an account or log in to view more rows.
$XAIR puts r going to print tomorrow
$XAIR a comeback is always more fun than an all out win!!!!
$XAIR Lol she wants higher
$XAIR what a horse shit show!
$XAIR I like it
$XAIR Tendie tickets on discount today!!!
$XAIR ATH tomorrow we can do it
$XAIR had to buy calls
$XAIR Buying more
$XAIR This stock is the golden ticket.