Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Beyond Air Inc (NQ: XAIR )

1.280 +0.050 (+4.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2020 8.000 8.740 7.720 8.280 1,096,200 +0.97(+13.27%)
Feb 27, 2020 7.200 7.470 6.290 7.310 779,034 +0.20(+2.81%)
Feb 26, 2020 6.740 7.700 6.240 7.110 541,829 +0.49(+7.40%)
Feb 25, 2020 7.400 7.500 6.500 6.620 290,414 -0.71(-9.62%)
Feb 24, 2020 6.500 7.900 6.280 7.325 804,894 +0.84(+13.04%)
Feb 21, 2020 5.720 6.819 5.600 6.480 389,800 +0.73(+12.70%)
Feb 20, 2020 5.780 5.890 5.610 5.750 59,205 -0.05(-0.86%)
Feb 19, 2020 5.700 5.871 5.637 5.800 41,243 -0.02(-0.34%)
Feb 18, 2020 5.630 6.000 5.600 5.820 140,838 -0.06(-1.02%)
Feb 14, 2020 5.480 5.900 5.310 5.880 78,500 +0.52(+9.64%)
Feb 13, 2020 5.550 5.675 5.310 5.363 44,868 -0.17(-3.02%)
Feb 12, 2020 5.550 5.700 5.300 5.530 63,857 +0.01(+0.18%)
Feb 11, 2020 5.750 5.800 5.490 5.520 68,792 -0.22(-3.83%)
Feb 10, 2020 5.570 5.990 5.570 5.740 122,223 +0.09(+1.59%)
Feb 07, 2020 5.400 5.815 5.020 5.650 326,500 -0.08(-1.40%)
Feb 06, 2020 6.050 6.090 5.420 5.730 320,838 -0.21(-3.54%)
Feb 05, 2020 6.180 6.386 5.917 5.940 72,238 -0.20(-3.26%)
Feb 04, 2020 6.200 6.430 6.000 6.140 101,367 +0.10(+1.66%)
Feb 03, 2020 6.030 6.240 5.832 6.040 130,022 +0.14(+2.37%)
Jan 31, 2020 6.090 6.439 5.860 5.900 107,800 -0.29(-4.68%)
Jan 30, 2020 6.330 6.455 6.000 6.190 100,206 -0.16(-2.52%)
Jan 29, 2020 6.380 6.450 6.100 6.350 94,536 +0.03(+0.47%)
Jan 28, 2020 6.340 6.580 6.100 6.320 107,254 +0.12(+1.94%)
Jan 27, 2020 6.460 6.460 6.055 6.200 186,447 -0.25(-3.88%)
Jan 24, 2020 6.420 6.580 6.010 6.450 118,600 +0.12(+1.90%)
Jan 23, 2020 6.590 6.720 6.100 6.330 215,373 -0.45(-6.64%)
Jan 22, 2020 6.880 6.950 6.710 6.780 83,941 -0.07(-1.02%)
Jan 21, 2020 6.720 6.989 6.500 6.850 145,846 +0.20(+3.01%)
Jan 17, 2020 6.750 6.951 6.300 6.650 119,600 -0.03(-0.45%)
Jan 16, 2020 6.460 6.950 6.200 6.680 180,126 +0.33(+5.20%)
Jan 15, 2020 6.000 6.590 5.570 6.350 344,974 +0.56(+9.67%)
Jan 14, 2020 5.740 6.010 5.550 5.790 117,230 +0.03(+0.52%)
Jan 13, 2020 6.110 6.200 5.500 5.760 183,980 -0.30(-4.95%)
Jan 10, 2020 6.390 6.390 5.400 6.060 532,000 -0.24(-3.81%)
Jan 09, 2020 6.600 6.910 6.130 6.300 181,783 -0.25(-3.82%)
Jan 08, 2020 6.350 6.950 6.271 6.550 263,362 +0.05(+0.77%)
Jan 07, 2020 6.030 7.290 5.870 6.500 775,680 +0.69(+11.88%)
Jan 06, 2020 5.500 6.100 5.300 5.810 272,174 +0.35(+6.41%)
Jan 03, 2020 5.350 5.650 5.110 5.460 300,100 +0.13(+2.44%)
Jan 02, 2020 5.400 5.700 5.120 5.330 254,004 +0.10(+1.91%)
Dec 31, 2019 4.570 5.353 4.400 5.230 408,500 +0.63(+13.70%)
Dec 30, 2019 4.360 4.600 4.265 4.600 182,360 +0.22(+5.02%)
Dec 27, 2019 4.440 4.520 4.300 4.380 79,400 -0.05(-1.13%)
Dec 26, 2019 4.470 4.470 4.250 4.430 71,706 +0.05(+1.14%)
Dec 24, 2019 4.330 4.520 4.300 4.380 33,700 -0.02(-0.45%)
Dec 23, 2019 4.310 4.550 4.150 4.400 138,598 +0.13(+3.04%)
Dec 20, 2019 4.220 4.300 4.070 4.270 266,800 -0.06(-1.27%)
Dec 19, 2019 4.380 4.400 4.080 4.325 254,084 +0.08(+1.76%)
Dec 18, 2019 4.480 4.480 4.050 4.250 243,850 +0.17(+4.17%)
Dec 17, 2019 4.330 4.490 3.930 4.080 397,612 -0.03(-0.73%)
Dec 16, 2019 3.820 4.240 3.740 4.110 816,271 +0.42(+11.38%)
Dec 13, 2019 3.660 3.850 3.560 3.690 185,300 +0.08(+2.22%)
Dec 12, 2019 3.750 3.790 3.610 3.610 270,456 -0.07(-1.90%)
Dec 11, 2019 3.580 3.700 3.580 3.680 141,965 +0.11(+3.08%)
Dec 10, 2019 3.490 3.740 3.450 3.570 1,085,550 -0.18(-4.80%)
Dec 09, 2019 4.180 4.240 4.050 3.750 77,445 -0.35(-8.54%)
Dec 06, 2019 4.210 4.388 4.050 4.100 83,900 -0.12(-2.77%)
Dec 05, 2019 4.550 4.715 4.150 4.217 142,275 -0.43(-9.32%)
Dec 04, 2019 4.460 4.770 4.400 4.650 23,926 +0.08(+1.86%)
Dec 03, 2019 4.695 4.950 4.510 4.565 75,393 -0.33(-6.84%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.