Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beyond Air Inc (NQ: XAIR )

0.4640 +0.0405 (+9.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 0.4300 0.5000 0.4120 0.4640 434,948 +0.04(+9.56%)
Aug 22, 2024 0.4486 0.4600 0.4231 0.4235 412,159 -0.04(-8.43%)
Aug 21, 2024 0.5000 0.5005 0.4356 0.4625 490,874 -0.04(-7.50%)
Aug 20, 2024 0.5100 0.5200 0.4800 0.5000 405,896 -0.01(-2.72%)
Aug 19, 2024 0.5000 0.5244 0.4500 0.5140 785,791 +0.04(+8.67%)
Aug 16, 2024 0.3997 0.4941 0.3996 0.4730 1,258,195 +0.10(+26.13%)
Aug 15, 2024 0.4125 0.4125 0.3600 0.3750 747,948 -0.03(-6.27%)
Aug 14, 2024 0.3800 0.4014 0.3714 0.4001 513,904 +0.02(+5.29%)
Aug 13, 2024 0.4300 0.4470 0.3560 0.3800 363,042 -0.05(-11.75%)
Aug 12, 2024 0.4630 0.4630 0.4300 0.4306 287,154 +0.01(+2.01%)
Aug 09, 2024 0.4400 0.5543 0.4221 0.4221 425,908 +0.00(+0.50%)
Aug 08, 2024 0.4336 0.4559 0.4164 0.4200 371,540 +0.00(+0.72%)
Aug 07, 2024 0.5730 0.5800 0.4150 0.4170 710,612 -0.09(-17.38%)
Aug 06, 2024 0.5499 0.5880 0.4975 0.5047 527,119 +0.01(+2.71%)
Aug 05, 2024 0.5090 0.5780 0.4808 0.4914 674,730 -0.04(-7.63%)
Aug 02, 2024 0.5578 0.5697 0.5300 0.5320 253,744 -0.02(-3.27%)
Aug 01, 2024 0.5700 0.5989 0.5428 0.5500 325,765 -0.03(-5.16%)
Jul 31, 2024 0.5800 0.6280 0.5750 0.5799 433,769 +0.01(+2.58%)
Jul 30, 2024 0.6179 0.6179 0.5653 0.5653 229,199 -0.05(-8.60%)
Jul 29, 2024 0.6340 0.6500 0.6048 0.6185 226,400 -0.02(-2.61%)
Jul 26, 2024 0.6300 0.6619 0.6123 0.6351 639,919 +0.01(+1.13%)
Jul 25, 2024 0.5850 0.6350 0.5620 0.6280 729,615 +0.05(+8.48%)
Jul 24, 2024 0.5610 0.5790 0.5610 0.5789 241,358 -0.00(-0.03%)
Jul 23, 2024 0.5500 0.5855 0.5400 0.5791 533,827 +0.03(+5.29%)
Jul 22, 2024 0.5687 0.5687 0.5400 0.5500 171,044 -0.02(-3.12%)
Jul 19, 2024 0.5400 0.5677 0.5300 0.5677 224,307 +0.02(+3.59%)
Jul 18, 2024 0.5725 0.5725 0.5420 0.5480 523,624 -0.01(-2.14%)
Jul 17, 2024 0.5787 0.5787 0.5501 0.5600 367,768 -0.02(-3.23%)
Jul 16, 2024 0.5800 0.5800 0.5600 0.5787 477,848 +0.01(+1.72%)
Jul 15, 2024 0.5600 0.5803 0.5549 0.5689 610,971 +0.00(+0.41%)
Jul 12, 2024 0.6000 0.6005 0.5558 0.5666 561,001 -0.03(-5.25%)
Jul 11, 2024 0.6000 0.6000 0.5800 0.5980 405,968 +0.00(+0.27%)
Jul 10, 2024 0.5600 0.5968 0.5470 0.5964 581,353 +0.03(+5.59%)
Jul 09, 2024 0.5633 0.5649 0.5260 0.5648 775,587 -0.00(-0.35%)
Jul 08, 2024 0.5900 0.5900 0.5520 0.5668 745,438 -0.02(-3.93%)
Jul 05, 2024 0.5900 0.6026 0.5746 0.5900 429,078 -0.00(-0.14%)
Jul 03, 2024 0.5900 0.6077 0.5799 0.5908 1,475,619 -0.02(-3.46%)
Jul 02, 2024 0.6100 0.6147 0.5800 0.6120 736,940 -0.02(-3.79%)
Jul 01, 2024 0.5533 0.6400 0.5427 0.6361 2,171,301 +0.10(+18.39%)
Jun 28, 2024 0.5900 0.6000 0.5350 0.5373 4,974,016 -0.04(-7.38%)
Jun 27, 2024 0.6302 0.6399 0.5600 0.5801 3,224,644 -0.05(-8.52%)
Jun 26, 2024 0.6337 0.6454 0.6000 0.6341 3,991,648 -0.02(-2.34%)
Jun 25, 2024 0.9700 0.9700 0.6460 0.6493 11,471,623 -0.69(-51.54%)
Jun 24, 2024 1.290 1.485 1.259 1.340 1,597,121 +0.10(+8.06%)
Jun 21, 2024 1.300 1.368 1.240 1.240 676,742 -0.07(-5.34%)
Jun 20, 2024 1.290 1.340 1.280 1.310 231,794 +0.05(+3.97%)
Jun 18, 2024 1.280 1.340 1.250 1.260 312,131 -0.05(-3.82%)
Jun 17, 2024 1.260 1.320 1.200 1.310 430,071 +0.06(+4.80%)
Jun 14, 2024 1.220 1.310 1.220 1.250 140,332 +0.01(+0.81%)
Jun 13, 2024 1.230 1.280 1.230 1.240 167,088 -0.01(-0.80%)
Jun 12, 2024 1.270 1.350 1.230 1.250 258,165 -0.02(-1.57%)
Jun 11, 2024 1.260 1.320 1.240 1.270 227,654 +0.04(+3.25%)
Jun 10, 2024 1.190 1.350 1.120 1.230 556,386 +0.06(+5.13%)
Jun 07, 2024 1.150 1.210 1.150 1.170 129,358 -0.01(-0.85%)
Jun 06, 2024 1.220 1.250 1.170 1.180 183,707 -0.06(-4.84%)
Jun 05, 2024 1.220 1.250 1.150 1.240 213,043 +0.05(+4.20%)
Jun 04, 2024 1.160 1.210 1.160 1.190 159,811 +0.02(+1.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.