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 (%)
Jul 30, 2021 7.610 7.890 7.410 7.880 145,293 +0.21(+2.74%)
Jul 29, 2021 7.760 7.890 7.601 7.670 157,447 -0.12(-1.54%)
Jul 28, 2021 7.820 7.980 7.520 7.790 198,214 -0.07(-0.89%)
Jul 27, 2021 7.090 8.280 7.090 7.860 757,173 +0.71(+9.93%)
Jul 26, 2021 7.900 7.988 7.080 7.150 529,992 -0.85(-10.62%)
Jul 23, 2021 8.150 8.190 7.890 8.000 283,639 -0.21(-2.56%)
Jul 22, 2021 8.800 9.000 7.860 8.210 843,669 -0.19(-2.26%)
Jul 21, 2021 7.050 9.300 6.980 8.400 3,536,283 +1.47(+21.21%)
Jul 20, 2021 6.610 7.200 6.610 6.930 643,315 +0.32(+4.84%)
Jul 19, 2021 6.140 6.670 6.055 6.610 177,667 +0.28(+4.42%)
Jul 16, 2021 6.630 6.680 6.310 6.330 151,345 -0.29(-4.38%)
Jul 15, 2021 6.580 6.790 6.430 6.620 367,991 +0.04(+0.61%)
Jul 14, 2021 6.720 7.020 6.500 6.580 592,494 -0.19(-2.81%)
Jul 13, 2021 6.660 6.800 6.430 6.770 263,663 +0.04(+0.59%)
Jul 12, 2021 6.300 6.820 6.210 6.730 385,951 +0.47(+7.51%)
Jul 09, 2021 6.080 6.450 5.980 6.260 179,046 +0.23(+3.81%)
Jul 08, 2021 5.810 6.120 5.750 6.030 217,849 +0.13(+2.20%)
Jul 07, 2021 6.200 6.290 5.850 5.900 379,838 -0.19(-3.12%)
Jul 06, 2021 6.300 6.380 6.060 6.090 181,055 -0.18(-2.87%)
Jul 02, 2021 6.250 6.330 6.151 6.270 231,034 -0.02(-0.32%)
Jul 01, 2021 6.480 6.500 6.280 6.290 216,209 -0.19(-2.93%)
Jun 30, 2021 6.600 6.640 6.350 6.480 279,480 -0.20(-2.99%)
Jun 29, 2021 7.020 7.090 6.510 6.680 460,405 -0.37(-5.25%)
Jun 28, 2021 7.160 7.320 6.615 7.050 849,598 -0.10(-1.40%)
Jun 25, 2021 6.680 7.200 6.550 7.150 3,058,316 +0.49(+7.36%)
Jun 24, 2021 6.280 6.760 6.180 6.660 1,173,297 +0.58(+9.54%)
Jun 23, 2021 5.960 6.170 5.873 6.080 619,740 -0.09(-1.46%)
Jun 22, 2021 5.720 6.280 5.650 6.170 3,345,813 +1.07(+20.98%)
Jun 21, 2021 5.180 5.200 5.030 5.100 509,411 -0.03(-0.58%)
Jun 18, 2021 5.240 5.360 5.110 5.130 243,800 -0.21(-3.93%)
Jun 17, 2021 5.360 5.400 5.150 5.340 474,427 +0.03(+0.56%)
Jun 16, 2021 5.480 5.480 5.170 5.310 240,078 -0.08(-1.48%)
Jun 15, 2021 5.500 5.600 5.290 5.390 169,619 -0.05(-0.92%)
Jun 14, 2021 5.500 5.630 5.410 5.440 172,869 -0.07(-1.27%)
Jun 11, 2021 5.300 5.530 5.250 5.510 245,388 +0.26(+4.95%)
Jun 10, 2021 5.330 5.430 5.150 5.250 258,034 -0.05(-0.94%)
Jun 09, 2021 5.250 5.380 5.190 5.300 227,087 +0.07(+1.34%)
Jun 08, 2021 4.970 5.280 4.910 5.230 498,789 +0.32(+6.52%)
Jun 07, 2021 4.980 4.980 4.885 4.910 170,674 +0.00(+0.00%)
Jun 04, 2021 4.770 4.950 4.760 4.910 323,066 +0.19(+4.03%)
Jun 03, 2021 4.980 5.060 4.620 4.720 840,231 -0.27(-5.41%)
Jun 02, 2021 4.910 5.070 4.870 4.990 602,056 +0.08(+1.63%)
Jun 01, 2021 4.980 5.050 4.820 4.910 332,895 -0.04(-0.81%)
May 28, 2021 5.000 5.120 4.800 4.950 535,620 -0.02(-0.40%)
May 27, 2021 5.030 5.150 4.950 4.970 348,017 -0.06(-1.19%)
May 26, 2021 5.000 5.100 4.920 5.030 488,504 +0.11(+2.24%)
May 25, 2021 5.000 5.050 4.880 4.920 276,086 -0.06(-1.20%)
May 24, 2021 5.130 5.190 4.940 4.980 424,966 -0.16(-3.11%)
May 21, 2021 5.190 5.280 5.100 5.140 285,190 +0.01(+0.19%)
May 20, 2021 5.070 5.260 5.010 5.130 489,668 +0.07(+1.38%)
May 19, 2021 5.030 5.115 4.910 5.060 302,792 +0.02(+0.40%)
May 18, 2021 4.970 5.170 4.900 5.040 465,994 +0.04(+0.80%)
May 17, 2021 4.980 5.140 4.720 5.000 374,920 -0.03(-0.60%)
May 14, 2021 5.135 5.170 4.874 5.030 370,864 +0.06(+1.21%)
May 13, 2021 5.420 5.450 4.800 4.970 705,007 -0.15(-2.93%)
May 12, 2021 5.110 5.226 5.020 5.120 385,134 -0.06(-1.16%)
May 11, 2021 4.900 5.310 4.900 5.180 557,272 +0.16(+3.19%)
May 10, 2021 5.130 5.180 4.860 5.020 681,742 -0.16(-3.09%)
May 07, 2021 5.370 5.370 5.050 5.180 563,856 -0.09(-1.71%)
May 06, 2021 5.280 5.295 4.920 5.270 678,489 -0.03(-0.57%)
May 05, 2021 5.500 5.550 5.280 5.300 417,993 -0.10(-1.85%)
May 04, 2021 5.730 5.800 5.360 5.400 341,344 -0.37(-6.41%)
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.