Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Beyond Air, Inc. - Common Stock (NQ:XAIR)

1.370 +0.030 (+2.24%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 18, 2025	1.310	1.410	1.290	1.370	154,626	+0.03(+2.24%)
Nov 17, 2025	1.390	1.390	1.300	1.340	147,260	-0.04(-2.90%)
Nov 14, 2025	1.410	1.440	1.350	1.380	218,722	-0.05(-3.50%)
Nov 13, 2025	1.460	1.530	1.400	1.430	212,496	-0.04(-2.39%)
Nov 12, 2025	1.460	1.510	1.460	1.465	143,998	+0.01(+0.34%)
Nov 11, 2025	1.500	1.600	1.360	1.460	468,834	-0.28(-16.09%)
Nov 10, 2025	1.760	1.840	1.740	1.740	426,775	-0.02(-1.14%)
Nov 07, 2025	1.680	1.770	1.640	1.760	312,248	+0.03(+1.73%)
Nov 06, 2025	1.750	1.820	1.720	1.730	369,021	-0.15(-7.98%)
Nov 05, 2025	2.000	2.070	1.650	1.880	19,896,266	+0.02(+1.08%)
Nov 04, 2025	1.910	1.980	1.840	1.860	171,710	-0.09(-4.62%)
Nov 03, 2025	2.070	2.080	1.910	1.950	122,654	-0.11(-5.34%)
Oct 31, 2025	1.990	2.080	1.980	2.060	72,151	+0.06(+3.00%)
Oct 30, 2025	2.050	2.060	1.950	2.000	90,377	-0.05(-2.44%)
Oct 29, 2025	2.090	2.130	2.025	2.050	82,064	-0.05(-2.38%)
Oct 28, 2025	2.080	2.160	2.040	2.100	159,799	+0.02(+0.96%)
Oct 27, 2025	2.170	2.190	2.040	2.080	138,236	-0.06(-2.80%)
Oct 24, 2025	2.090	2.200	2.080	2.140	148,558	+0.06(+2.88%)
Oct 23, 2025	2.000	2.084	1.915	2.080	238,239	+0.08(+4.00%)
Oct 22, 2025	2.400	2.400	1.810	2.000	835,016	-0.43(-17.70%)
Oct 21, 2025	2.440	2.470	2.361	2.430	95,490	-0.01(-0.41%)
Oct 20, 2025	2.360	2.460	2.354	2.440	122,707	+0.08(+3.39%)
Oct 17, 2025	2.490	2.500	2.310	2.360	234,314	-0.11(-4.45%)
Oct 16, 2025	2.630	2.630	2.470	2.470	174,964	-0.11(-4.26%)
Oct 15, 2025	2.750	2.750	2.550	2.580	190,394	-0.12(-4.44%)
Oct 14, 2025	2.630	2.717	2.520	2.700	215,112	+0.07(+2.66%)
Oct 13, 2025	2.590	2.670	2.554	2.630	293,994	+0.09(+3.54%)
Oct 10, 2025	2.690	2.720	2.500	2.540	337,871	-0.15(-5.58%)
Oct 09, 2025	2.700	2.780	2.660	2.690	341,722	+0.04(+1.51%)
Oct 08, 2025	2.450	2.730	2.434	2.650	674,339	+0.21(+8.61%)
Oct 07, 2025	2.500	2.500	2.390	2.440	113,270	-0.06(-2.40%)
Oct 06, 2025	2.490	2.500	2.440	2.500	200,809	+0.07(+2.88%)
Oct 03, 2025	2.530	2.530	2.420	2.430	147,460	-0.07(-2.80%)
Oct 02, 2025	2.460	2.510	2.400	2.500	164,498	+0.07(+2.88%)
Oct 01, 2025	2.310	2.460	2.310	2.430	188,378	+0.12(+5.19%)
Sep 30, 2025	2.400	2.427	2.310	2.310	122,146	-0.14(-5.71%)
Sep 29, 2025	2.410	2.500	2.380	2.450	230,402	-0.01(-0.41%)
Sep 26, 2025	2.360	2.480	2.360	2.460	166,200	+0.13(+5.58%)
Sep 25, 2025	2.460	2.460	2.320	2.330	255,595	-0.13(-5.28%)
Sep 24, 2025	2.300	2.480	2.295	2.460	298,289	+0.15(+6.49%)
Sep 23, 2025	2.310	2.390	2.290	2.310	177,378	-0.04(-1.70%)
Sep 22, 2025	2.250	2.350	2.160	2.350	293,911	+0.12(+5.38%)
Sep 19, 2025	2.340	2.353	2.210	2.230	301,175	-0.06(-2.62%)
Sep 18, 2025	2.390	2.390	2.280	2.290	237,416	+0.01(+0.44%)
Sep 17, 2025	2.480	2.480	2.260	2.280	337,755	-0.14(-5.79%)
Sep 16, 2025	2.370	2.500	2.370	2.420	278,886	-0.01(-0.41%)
Sep 15, 2025	2.380	2.500	2.320	2.430	396,203	+0.00(+0.00%)
Sep 12, 2025	2.320	2.494	2.300	2.430	515,358	+0.17(+7.52%)
Sep 11, 2025	2.280	2.450	2.130	2.260	662,326	+0.00(+0.00%)
Sep 10, 2025	2.450	2.460	2.240	2.260	1,101,780	-0.28(-11.02%)
Sep 09, 2025	3.000	3.000	2.520	2.540	3,260,205	-0.77(-23.26%)
Sep 08, 2025	3.210	4.780	2.470	3.310	169,267,344	+1.10(+49.77%)
Sep 05, 2025	2.160	2.220	2.160	2.210	45,120	+0.04(+1.84%)
Sep 04, 2025	2.310	2.310	2.115	2.170	131,843	-0.14(-6.06%)
Sep 03, 2025	2.260	2.380	2.204	2.310	433,493	+0.10(+4.52%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Beyond Air, Inc. - Common Stock (NQ:XAIR)

Historical Prices