Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Mar 28, 2024 1.750 1.779 1.710 1.740 125,483 +0.00(+0.00%)
Mar 27, 2024 1.690 1.750 1.655 1.740 233,635 +0.05(+2.96%)
Mar 26, 2024 1.730 1.780 1.630 1.690 240,035 -0.03(-1.74%)
Mar 25, 2024 1.620 1.720 1.560 1.720 402,437 +0.14(+8.86%)
Mar 22, 2024 1.650 1.650 1.540 1.580 142,084 -0.05(-3.07%)
Mar 21, 2024 1.550 1.630 1.535 1.630 439,901 +0.09(+5.84%)
Mar 20, 2024 1.530 1.550 1.450 1.540 429,224 +0.01(+0.65%)
Mar 19, 2024 1.610 1.670 1.480 1.530 195,202 -0.09(-5.56%)
Mar 18, 2024 1.550 1.660 1.500 1.620 165,565 +0.08(+5.19%)
Mar 15, 2024 1.490 1.559 1.440 1.540 372,620 +0.04(+2.67%)
Mar 14, 2024 1.620 1.650 1.420 1.500 305,171 -0.12(-7.41%)
Mar 13, 2024 1.630 1.720 1.620 1.620 110,505 -0.01(-0.61%)
Mar 12, 2024 1.740 1.740 1.610 1.630 204,490 -0.11(-6.32%)
Mar 11, 2024 1.800 1.850 1.720 1.740 132,928 -0.02(-1.14%)
Mar 08, 2024 1.670 1.860 1.670 1.760 233,297 +0.05(+2.92%)
Mar 07, 2024 1.660 1.780 1.660 1.710 162,939 +0.04(+2.40%)
Mar 06, 2024 1.880 1.880 1.650 1.670 200,808 -0.17(-9.24%)
Mar 05, 2024 1.960 1.960 1.770 1.840 197,977 -0.14(-7.07%)
Mar 04, 2024 1.950 1.990 1.830 1.980 337,970 +0.00(+0.00%)
Mar 01, 2024 2.050 2.090 1.930 1.980 286,369 -0.07(-3.41%)
Feb 29, 2024 2.080 2.100 1.920 2.050 281,460 +0.00(+0.00%)
Feb 28, 2024 1.940 2.110 1.940 2.050 366,374 +0.12(+6.22%)
Feb 27, 2024 1.840 1.960 1.810 1.930 194,861 +0.12(+6.63%)
Feb 26, 2024 1.790 1.850 1.740 1.810 146,157 +0.06(+3.43%)
Feb 23, 2024 1.880 1.880 1.730 1.750 332,440 -0.11(-5.91%)
Feb 22, 2024 1.820 1.900 1.805 1.860 238,491 +0.02(+0.81%)
Feb 21, 2024 2.000 2.010 1.780 1.845 173,233 -0.15(-7.29%)
Feb 20, 2024 1.920 2.040 1.875 1.990 302,937 +0.05(+2.58%)
Feb 16, 2024 2.050 2.121 1.910 1.940 324,138 -0.11(-5.37%)
Feb 15, 2024 1.890 2.080 1.877 2.050 432,604 +0.20(+10.81%)
Feb 14, 2024 1.840 1.900 1.680 1.850 308,051 +0.08(+4.52%)
Feb 13, 2024 1.890 1.890 1.650 1.770 566,023 -0.38(-17.67%)
Feb 12, 2024 1.830 2.170 1.810 2.150 725,056 +0.28(+14.97%)
Feb 09, 2024 1.760 1.933 1.740 1.870 277,497 +0.13(+7.47%)
Feb 08, 2024 1.830 1.880 1.720 1.740 362,248 -0.06(-3.33%)
Feb 07, 2024 1.810 1.960 1.750 1.800 840,537 -0.02(-1.10%)
Feb 06, 2024 1.720 1.850 1.698 1.820 220,590 +0.09(+5.20%)
Feb 05, 2024 1.710 1.780 1.660 1.730 539,646 +0.00(+0.00%)
Feb 02, 2024 1.850 1.850 1.650 1.730 231,899 -0.09(-4.95%)
Feb 01, 2024 1.690 1.890 1.670 1.820 668,951 +0.14(+8.33%)
Jan 31, 2024 1.700 1.780 1.600 1.680 615,891 -0.02(-1.18%)
Jan 30, 2024 1.560 1.730 1.550 1.700 854,860 +0.13(+8.28%)
Jan 29, 2024 1.420 1.590 1.350 1.570 647,789 +0.14(+9.79%)
Jan 26, 2024 1.370 1.470 1.330 1.430 267,110 +0.10(+7.52%)
Jan 25, 2024 1.390 1.390 1.317 1.330 133,805 -0.03(-2.21%)
Jan 24, 2024 1.470 1.500 1.350 1.360 195,622 -0.07(-4.90%)
Jan 23, 2024 1.480 1.500 1.360 1.430 215,321 -0.05(-3.05%)
Jan 22, 2024 1.340 1.488 1.330 1.475 314,426 +0.17(+13.03%)
Jan 19, 2024 1.330 1.370 1.180 1.305 453,416 -0.02(-1.51%)
Jan 18, 2024 1.390 1.430 1.311 1.325 261,263 -0.07(-5.02%)
Jan 17, 2024 1.560 1.560 1.390 1.395 325,566 -0.18(-11.15%)
Jan 16, 2024 1.640 1.660 1.570 1.570 207,775 -0.08(-4.85%)
Jan 12, 2024 1.670 1.691 1.600 1.650 206,070 +0.01(+0.61%)
Jan 11, 2024 1.710 1.710 1.600 1.640 277,234 -0.07(-4.09%)
Jan 10, 2024 1.730 1.750 1.680 1.710 175,148 -0.03(-1.72%)
Jan 09, 2024 1.750 1.790 1.720 1.740 278,200 -0.01(-0.57%)
Jan 08, 2024 1.770 1.799 1.705 1.750 286,761 -0.01(-0.57%)
Jan 05, 2024 1.790 1.800 1.720 1.760 226,427 -0.01(-0.56%)
Jan 04, 2024 1.810 1.830 1.740 1.770 475,372 -0.04(-2.21%)
Jan 03, 2024 1.950 1.970 1.810 1.810 420,239 -0.16(-8.12%)
Jan 02, 2024 1.970 2.085 1.905 1.970 438,598 +0.01(+0.51%)
Dec 29, 2023 2.100 2.100 1.880 1.960 926,861 -0.12(-5.77%)
Dec 28, 2023 2.200 2.200 1.990 2.080 645,317 -0.09(-4.15%)
Dec 27, 2023 2.300 2.360 2.140 2.170 1,066,772 +0.04(+1.88%)
Dec 26, 2023 2.170 2.260 2.050 2.130 606,917 +0.00(+0.00%)
Dec 22, 2023 2.150 2.280 2.030 2.130 981,909 -0.01(-0.47%)
Dec 21, 2023 2.020 2.170 1.939 2.140 1,355,499 +0.23(+12.04%)
Dec 20, 2023 2.050 2.110 1.900 1.910 2,837,781 +0.21(+12.35%)
Dec 19, 2023 1.660 1.730 1.660 1.700 434,071 +0.04(+2.41%)
Dec 18, 2023 1.570 1.700 1.540 1.660 1,593,348 +0.09(+5.73%)
Dec 15, 2023 1.580 1.680 1.510 1.570 528,263 -0.01(-0.63%)
Dec 14, 2023 1.550 1.641 1.550 1.580 260,638 +0.04(+2.60%)
Dec 13, 2023 1.470 1.570 1.450 1.540 303,907 +0.04(+2.67%)
Dec 12, 2023 1.380 1.540 1.350 1.500 321,910 +0.10(+7.14%)
Dec 11, 2023 1.470 1.480 1.390 1.400 318,850 -0.07(-4.44%)
Dec 08, 2023 1.440 1.476 1.400 1.465 233,988 +0.02(+1.38%)
Dec 07, 2023 1.490 1.530 1.435 1.445 290,894 -0.03(-2.36%)
Dec 06, 2023 1.520 1.560 1.470 1.480 239,909 -0.01(-0.67%)
Dec 05, 2023 1.570 1.590 1.480 1.490 209,671 -0.06(-3.87%)
Dec 04, 2023 1.650 1.700 1.550 1.550 294,751 -0.11(-6.63%)
Dec 01, 2023 1.600 1.680 1.540 1.660 226,321 +0.08(+5.06%)
Nov 30, 2023 1.600 1.680 1.580 1.580 203,484 +0.00(+0.00%)
Nov 29, 2023 1.570 1.660 1.570 1.580 136,842 +0.05(+3.27%)
Nov 28, 2023 1.580 1.605 1.500 1.530 174,100 -0.05(-3.16%)
Nov 27, 2023 1.640 1.640 1.560 1.580 171,872 -0.02(-1.25%)
Nov 24, 2023 1.670 1.690 1.570 1.600 234,099 -0.09(-5.33%)
Nov 22, 2023 1.630 1.770 1.600 1.690 499,232 +0.12(+7.64%)
Nov 21, 2023 1.610 1.620 1.505 1.570 441,699 -0.02(-1.26%)
Nov 20, 2023 1.510 1.640 1.470 1.590 579,622 +0.09(+6.00%)
Nov 17, 2023 1.610 1.630 1.490 1.500 237,589 -0.07(-4.76%)
Nov 16, 2023 1.770 1.770 1.500 1.575 401,303 -0.16(-8.96%)
Nov 15, 2023 1.430 1.960 1.430 1.730 1,568,435 +0.33(+23.57%)
Nov 14, 2023 1.500 1.590 1.170 1.400 2,064,591 -0.63(-31.03%)
Nov 13, 2023 2.050 2.165 1.970 2.030 366,867 -0.02(-0.98%)
Nov 10, 2023 1.960 2.080 1.940 2.050 296,937 +0.11(+5.67%)
Nov 09, 2023 2.030 2.070 1.930 1.940 171,010 -0.06(-3.00%)
Nov 08, 2023 2.130 2.130 1.930 2.000 182,198 -0.10(-4.53%)
Nov 07, 2023 2.100 2.110 2.010 2.095 142,238 +0.01(+0.48%)
Nov 06, 2023 2.270 2.403 2.060 2.085 380,405 -0.21(-8.95%)
Nov 03, 2023 2.510 2.610 2.280 2.290 496,127 -0.17(-6.91%)
Nov 02, 2023 2.370 2.480 2.340 2.460 269,586 +0.13(+5.58%)
Nov 01, 2023 2.340 2.383 2.260 2.330 149,355 +0.00(+0.00%)
Oct 31, 2023 2.250 2.370 2.215 2.330 157,391 +0.08(+3.56%)
Oct 30, 2023 2.230 2.290 2.220 2.250 191,212 +0.05(+2.27%)
Oct 27, 2023 2.230 2.230 2.110 2.200 206,455 -0.01(-0.45%)
Oct 26, 2023 2.220 2.285 2.170 2.210 179,388 -0.00(-0.23%)
Oct 25, 2023 2.270 2.290 2.190 2.215 128,886 -0.04(-1.99%)
Oct 24, 2023 2.310 2.400 2.260 2.260 245,457 -0.03(-1.31%)
Oct 23, 2023 2.260 2.320 2.200 2.290 243,394 -0.01(-0.43%)
Oct 20, 2023 2.210 2.430 2.170 2.300 416,335 +0.09(+4.07%)
Oct 19, 2023 2.260 2.320 2.140 2.210 269,449 -0.07(-3.07%)
Oct 18, 2023 2.430 2.430 2.265 2.280 209,612 -0.15(-6.17%)
Oct 17, 2023 2.250 2.500 2.250 2.430 354,531 +0.19(+8.48%)
Oct 16, 2023 2.300 2.310 2.200 2.240 490,867 +0.00(+0.00%)
Oct 13, 2023 2.260 2.290 2.185 2.240 120,070 +0.01(+0.45%)
Oct 12, 2023 2.250 2.250 2.150 2.230 238,244 +0.03(+1.36%)
Oct 11, 2023 2.420 2.430 2.180 2.200 214,868 -0.21(-8.71%)
Oct 10, 2023 2.370 2.560 2.330 2.410 299,005 +0.04(+1.69%)
Oct 09, 2023 2.410 2.560 2.350 2.370 261,115 -0.05(-2.07%)
Oct 06, 2023 2.330 2.420 2.230 2.420 340,813 +0.06(+2.54%)
Oct 05, 2023 2.170 2.380 2.150 2.360 344,807 +0.21(+9.77%)
Oct 04, 2023 2.130 2.210 2.100 2.150 236,141 +0.04(+1.90%)
Oct 03, 2023 2.130 2.170 2.060 2.110 489,236 -0.04(-1.63%)
Oct 02, 2023 2.310 2.340 2.130 2.145 347,477 -0.17(-7.14%)
Sep 29, 2023 2.440 2.480 2.310 2.310 285,913 -0.12(-4.94%)
Sep 28, 2023 2.510 2.580 2.430 2.430 363,809 -0.07(-2.80%)
Sep 27, 2023 2.590 2.620 2.470 2.500 387,653 -0.03(-1.19%)
Sep 26, 2023 2.540 2.700 2.530 2.530 378,149 -0.04(-1.56%)
Sep 25, 2023 2.630 2.595 2.550 2.570 414,133 -0.09(-3.38%)
Sep 22, 2023 2.870 2.870 2.640 2.660 362,010 -0.14(-5.00%)
Sep 21, 2023 2.840 2.880 2.770 2.800 276,716 -0.03(-1.06%)
Sep 20, 2023 2.980 3.080 2.820 2.830 227,170 -0.14(-4.71%)
Sep 19, 2023 2.780 3.050 2.700 2.970 612,303 +0.19(+6.83%)
Sep 18, 2023 3.030 3.050 2.780 2.780 290,136 -0.24(-7.95%)
Sep 15, 2023 3.150 3.150 2.980 3.020 452,125 -0.12(-3.82%)
Sep 14, 2023 3.130 3.220 3.120 3.140 176,239 +0.03(+0.96%)
Sep 13, 2023 3.220 3.220 3.100 3.110 221,872 -0.08(-2.51%)
Sep 12, 2023 3.160 3.320 3.160 3.190 176,580 +0.03(+0.95%)
Sep 11, 2023 3.160 3.270 3.150 3.160 202,147 +0.01(+0.32%)
Sep 08, 2023 3.180 3.190 3.110 3.150 117,481 -0.04(-1.25%)
Sep 07, 2023 3.190 3.290 3.060 3.190 316,575 +0.02(+0.63%)
Sep 06, 2023 3.120 3.210 3.070 3.170 133,505 +0.04(+1.28%)
Sep 05, 2023 3.150 3.195 3.050 3.130 436,898 -0.04(-1.11%)
Sep 01, 2023 3.080 3.189 3.030 3.165 242,074 +0.12(+3.94%)
Aug 31, 2023 3.200 3.348 3.040 3.045 557,831 -0.19(-5.73%)
Aug 30, 2023 3.060 3.340 2.997 3.230 705,308 +0.40(+14.13%)
Aug 29, 2023 2.770 2.880 2.730 2.830 283,365 +0.07(+2.54%)
Aug 28, 2023 2.730 2.820 2.665 2.760 580,155 +0.03(+1.10%)
Aug 25, 2023 2.760 2.820 2.650 2.730 408,827 -0.04(-1.44%)
Aug 24, 2023 2.730 2.840 2.680 2.770 381,347 -0.01(-0.36%)
Aug 23, 2023 3.000 3.080 2.780 2.780 737,219 +0.13(+4.91%)
Aug 22, 2023 2.750 2.750 2.635 2.650 350,513 -0.11(-3.99%)
Aug 21, 2023 2.650 2.800 2.600 2.760 422,897 +0.08(+3.18%)
Aug 18, 2023 2.610 2.720 2.550 2.675 343,691 +0.02(+0.75%)
Aug 17, 2023 2.970 3.020 2.630 2.655 948,582 -0.35(-11.50%)
Aug 16, 2023 3.250 3.250 3.000 3.000 500,464 -0.26(-7.98%)
Aug 15, 2023 3.540 3.600 3.250 3.260 350,463 -0.31(-8.68%)
Aug 14, 2023 3.540 3.640 3.410 3.570 396,782 -0.05(-1.38%)
Aug 11, 2023 3.500 3.900 3.500 3.620 762,875 -0.01(-0.28%)
Aug 10, 2023 3.660 3.750 3.600 3.630 556,986 -0.02(-0.68%)
Aug 09, 2023 3.750 3.900 3.620 3.655 888,798 +0.00(+0.14%)
Aug 08, 2023 3.200 3.730 3.150 3.650 993,819 +0.43(+13.35%)
Aug 07, 2023 3.290 3.350 3.140 3.220 299,162 -0.05(-1.53%)
Aug 04, 2023 3.260 3.320 3.210 3.270 402,081 -0.01(-0.30%)
Aug 03, 2023 3.400 3.480 3.280 3.280 438,190 -0.12(-3.53%)
Aug 02, 2023 3.480 3.480 3.300 3.400 557,299 -0.07(-2.02%)
Aug 01, 2023 3.620 3.620 3.400 3.470 489,401 -0.14(-3.88%)
Jul 31, 2023 3.500 3.795 3.480 3.610 715,573 +0.15(+4.34%)
Jul 28, 2023 3.500 3.680 3.350 3.460 1,241,551 +0.23(+7.12%)
Jul 27, 2023 3.460 3.490 3.210 3.230 523,737 -0.22(-6.38%)
Jul 26, 2023 3.480 3.560 3.420 3.450 408,320 -0.04(-1.15%)
Jul 25, 2023 3.700 3.720 3.460 3.490 636,785 -0.20(-5.42%)
Jul 24, 2023 3.910 3.950 3.610 3.690 535,205 -0.24(-6.11%)
Jul 21, 2023 4.090 4.100 3.860 3.930 367,766 -0.15(-3.68%)
Jul 20, 2023 4.150 4.150 3.995 4.080 269,540 -0.06(-1.57%)
Jul 19, 2023 3.910 4.170 3.890 4.145 373,303 +0.24(+6.28%)
Jul 18, 2023 3.880 4.020 3.820 3.900 294,041 +0.11(+2.90%)
Jul 17, 2023 3.770 3.900 3.710 3.790 346,138 +0.02(+0.53%)
Jul 14, 2023 4.000 4.000 3.712 3.770 548,136 -0.19(-4.80%)
Jul 13, 2023 4.100 4.130 3.960 3.960 317,017 -0.13(-3.18%)
Jul 12, 2023 4.230 4.230 4.080 4.090 225,530 -0.09(-2.15%)
Jul 11, 2023 4.090 4.220 4.060 4.180 253,498 +0.06(+1.46%)
Jul 10, 2023 4.050 4.240 4.040 4.120 283,873 +0.05(+1.23%)
Jul 07, 2023 4.050 4.160 4.010 4.070 258,481 -0.01(-0.25%)
Jul 06, 2023 4.110 4.193 3.910 4.080 401,973 +0.02(+0.49%)
Jul 05, 2023 4.100 4.160 3.841 4.060 695,097 +0.02(+0.50%)
Jul 03, 2023 4.200 4.250 4.010 4.040 346,310 -0.22(-5.16%)
Jun 30, 2023 4.610 4.615 4.220 4.260 645,762 -0.32(-6.99%)
Jun 29, 2023 4.640 4.640 4.490 4.580 443,857 -0.07(-1.51%)
Jun 28, 2023 4.750 4.750 4.530 4.650 381,243 -0.12(-2.52%)
Jun 27, 2023 4.550 4.810 4.500 4.770 742,249 +0.26(+5.76%)
Jun 26, 2023 4.460 4.837 4.220 4.510 939,965 -0.12(-2.59%)
Jun 23, 2023 4.950 5.070 3.930 4.630 5,616,223 -1.08(-18.84%)
Jun 22, 2023 5.950 6.000 5.390 5.705 1,244,192 -0.29(-4.76%)
Jun 21, 2023 6.170 6.170 5.841 5.990 619,525 -0.20(-3.23%)
Jun 20, 2023 6.110 6.360 6.035 6.190 508,564 +0.09(+1.48%)
Jun 16, 2023 6.050 6.350 5.940 6.100 983,965 +0.10(+1.67%)
Jun 15, 2023 6.000 6.150 5.910 6.000 632,218 +0.45(+8.11%)
May 08, 2023 5.770 5.790 5.530 5.550 383,442 -0.24(-4.15%)
May 05, 2023 5.870 5.925 5.755 5.790 259,339 -0.04(-0.69%)
May 04, 2023 5.870 5.905 5.741 5.830 189,420 -0.08(-1.35%)
May 03, 2023 5.810 5.980 5.750 5.910 210,265 +0.13(+2.25%)
May 02, 2023 5.910 6.000 5.750 5.780 174,650 -0.17(-2.86%)
May 01, 2023 5.760 6.090 5.760 5.950 245,037 +0.12(+2.06%)
Apr 28, 2023 5.750 5.860 5.620 5.830 222,683 +0.07(+1.22%)
Apr 27, 2023 5.560 5.800 5.530 5.760 355,747 +0.21(+3.69%)
Apr 26, 2023 5.720 5.740 5.510 5.555 275,803 -0.17(-2.97%)
Apr 25, 2023 5.810 5.859 5.650 5.725 291,583 -0.10(-1.63%)
Apr 24, 2023 5.740 5.823 5.600 5.820 406,274 +0.02(+0.34%)
Apr 21, 2023 5.670 5.950 5.650 5.800 260,038 +0.12(+2.11%)
Apr 20, 2023 5.900 6.000 5.670 5.680 474,080 -0.30(-5.02%)
Apr 19, 2023 6.120 6.270 5.900 5.980 544,570 -0.18(-2.92%)
Apr 18, 2023 6.310 6.350 6.040 6.160 318,433 -0.15(-2.38%)
Apr 17, 2023 6.060 6.400 6.060 6.310 347,536 +0.26(+4.30%)
Apr 14, 2023 6.210 6.210 6.010 6.050 367,081 -0.13(-2.10%)
Apr 13, 2023 6.220 6.324 6.125 6.180 348,265 -0.02(-0.32%)
Apr 12, 2023 6.600 6.690 6.200 6.200 370,542 -0.35(-5.34%)
Apr 11, 2023 6.500 6.650 6.426 6.550 274,984 +0.05(+0.77%)
Apr 10, 2023 6.650 6.650 6.470 6.500 348,147 -0.14(-2.11%)
Apr 06, 2023 6.650 6.700 6.500 6.640 210,870 -0.03(-0.45%)
Apr 05, 2023 6.870 6.980 6.610 6.670 384,740 -0.25(-3.61%)
Apr 04, 2023 6.840 7.160 6.700 6.920 602,507 +0.19(+2.82%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.