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 )

1.170 -0.010 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2023 5.980 6.210 5.980 6.090 148,290 +0.09(+1.50%)
Feb 27, 2023 5.800 6.030 5.800 6.000 200,222 +0.25(+4.35%)
Feb 24, 2023 5.800 5.860 5.611 5.750 211,504 -0.12(-2.04%)
Feb 23, 2023 5.920 5.980 5.750 5.870 151,974 -0.06(-1.01%)
Feb 22, 2023 5.930 6.030 5.805 5.930 158,551 +0.07(+1.19%)
Feb 21, 2023 6.000 6.080 5.530 5.860 492,785 -0.23(-3.78%)
Feb 17, 2023 6.010 6.180 5.930 6.090 172,925 +0.02(+0.33%)
Feb 16, 2023 6.100 6.230 5.920 6.070 262,251 -0.11(-1.78%)
Feb 15, 2023 6.180 6.310 6.060 6.180 187,508 -0.02(-0.32%)
Feb 14, 2023 6.580 6.800 6.030 6.200 616,649 -0.52(-7.74%)
Feb 13, 2023 6.120 6.750 6.100 6.720 525,257 +0.60(+9.80%)
Feb 10, 2023 6.350 6.580 5.600 6.120 1,309,329 -0.52(-7.83%)
Feb 09, 2023 7.150 7.350 6.500 6.640 640,871 -0.44(-6.21%)
Feb 08, 2023 7.540 7.601 7.015 7.080 226,071 -0.48(-6.35%)
Feb 07, 2023 7.430 7.625 7.183 7.560 247,269 +0.09(+1.20%)
Feb 06, 2023 7.200 7.740 7.000 7.470 418,087 +0.24(+3.32%)
Feb 03, 2023 6.630 7.250 6.630 7.230 440,173 +0.49(+7.27%)
Feb 02, 2023 6.640 6.920 6.610 6.740 219,310 +0.14(+2.12%)
Feb 01, 2023 6.620 6.720 6.420 6.600 171,145 +0.05(+0.76%)
Jan 31, 2023 6.450 6.690 6.310 6.550 274,472 +0.08(+1.24%)
Jan 30, 2023 6.490 6.708 6.460 6.470 143,281 -0.12(-1.82%)
Jan 27, 2023 6.480 6.685 6.380 6.590 200,551 +0.11(+1.70%)
Jan 26, 2023 6.670 6.730 6.450 6.480 112,129 -0.15(-2.26%)
Jan 25, 2023 6.230 6.694 6.230 6.630 193,992 +0.30(+4.74%)
Jan 24, 2023 6.300 6.426 6.220 6.330 148,352 -0.04(-0.63%)
Jan 23, 2023 6.770 6.770 6.260 6.370 386,210 -0.40(-5.91%)
Jan 20, 2023 6.750 7.001 6.680 6.770 171,259 +0.04(+0.59%)
Jan 19, 2023 6.960 7.180 6.668 6.730 303,547 -0.25(-3.58%)
Jan 18, 2023 6.840 7.190 6.670 6.980 243,516 +0.16(+2.35%)
Jan 17, 2023 6.870 6.910 6.580 6.820 236,492 -0.05(-0.73%)
Jan 13, 2023 6.570 7.208 6.480 6.870 460,150 +0.28(+4.25%)
Jan 12, 2023 6.100 6.600 5.950 6.590 511,442 +0.63(+10.57%)
Jan 11, 2023 6.090 6.250 5.960 5.960 180,470 -0.12(-1.97%)
Jan 10, 2023 5.920 6.150 5.920 6.080 167,455 +0.14(+2.36%)
Jan 09, 2023 6.020 6.185 5.900 5.940 275,132 -0.15(-2.46%)
Jan 06, 2023 6.140 6.310 5.910 6.090 200,834 -0.03(-0.49%)
Jan 05, 2023 6.450 6.460 6.062 6.120 247,971 -0.34(-5.26%)
Jan 04, 2023 6.300 6.620 6.250 6.460 174,034 +0.13(+2.05%)
Jan 03, 2023 6.500 6.680 6.160 6.330 213,239 -0.16(-2.47%)
Dec 30, 2022 6.440 6.640 6.320 6.490 238,682 +0.05(+0.78%)
Dec 29, 2022 5.960 6.510 5.950 6.440 382,358 +0.48(+8.05%)
Dec 28, 2022 5.900 6.010 5.810 5.960 213,185 +0.05(+0.85%)
Dec 27, 2022 6.230 6.230 5.860 5.910 349,550 -0.33(-5.29%)
Dec 23, 2022 6.520 6.620 6.150 6.240 214,420 -0.33(-5.02%)
Dec 22, 2022 6.060 6.660 5.950 6.570 475,051 +0.46(+7.53%)
Dec 21, 2022 6.000 6.290 5.900 6.110 326,176 +0.17(+2.86%)
Dec 20, 2022 5.860 6.069 5.850 5.940 139,294 +0.05(+0.85%)
Dec 19, 2022 6.140 6.200 5.810 5.890 221,646 -0.28(-4.54%)
Dec 16, 2022 6.170 6.270 5.920 6.170 320,621 -0.04(-0.64%)
Dec 15, 2022 6.340 6.450 6.080 6.210 184,136 -0.27(-4.17%)
Dec 14, 2022 6.400 6.760 6.250 6.480 225,210 -0.01(-0.15%)
Dec 13, 2022 6.150 6.500 6.036 6.490 329,177 +0.55(+9.26%)
Dec 12, 2022 6.100 6.303 5.800 5.940 299,935 +0.15(+2.59%)
Dec 09, 2022 5.830 5.880 5.660 5.790 139,208 -0.10(-1.70%)
Dec 08, 2022 5.920 6.030 5.750 5.890 159,238 +0.05(+0.86%)
Dec 07, 2022 5.750 6.025 5.720 5.840 182,875 +0.12(+2.10%)
Dec 06, 2022 5.900 6.070 5.660 5.720 173,132 -0.20(-3.38%)
Dec 05, 2022 6.180 6.220 5.770 5.920 286,760 -0.33(-5.28%)
Dec 02, 2022 6.030 6.280 5.990 6.250 201,553 +0.21(+3.48%)
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.