XAIR - Beyond Air, Inc.
IEX Last Trade
0.4056
0 0%
Share volume: 62,857
Last Updated: Tue 24 Dec 2024 02:52:17 PM CET
Surgical and Medical Instrument Manufacturing :
0.37%
PREVIOUS CLOSE
CHG
CHG%
$0.41
0.04
0.09%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $0.42 | $0.42 | $0.44 | $0.44 | $0.40 | $0.40 | $0.40 | $0.40 | 566,884 | $566,620.00 |
| 12/19/2024 | $0.43 | $0.43 | $0.44 | $0.44 | $0.40 | $0.40 | $0.42 | $0.42 | 541,175 | $541,175.00 |
| 12/18/2024 | $0.48 | $0.48 | $0.49 | $0.49 | $0.43 | $0.43 | $0.43 | $0.43 | 799,764 | $799,764.00 |
| 12/17/2024 | $0.46 | $0.46 | $0.48 | $0.48 | $0.46 | $0.46 | $0.46 | $0.46 | 294,506 | $294,506.00 |
| 12/16/2024 | $0.46 | $0.46 | $0.48 | $0.48 | $0.44 | $0.44 | $0.46 | $0.46 | 402,780 | $402,780.00 |
| 12/13/2024 | $0.48 | $0.48 | $0.49 | $0.49 | $0.46 | $0.46 | $0.47 | $0.47 | 780,659 | $780,659.00 |
| 12/12/2024 | $0.49 | $0.49 | $0.50 | $0.50 | $0.45 | $0.45 | $0.49 | $0.49 | 446,115 | $446,115.00 |
| 12/11/2024 | $0.49 | $0.49 | $0.49 | $0.49 | $0.48 | $0.48 | $0.48 | $0.48 | 435,134 | $435,134.00 |
| 12/10/2024 | $0.50 | $0.50 | $0.50 | $0.50 | $0.45 | $0.45 | $0.48 | $0.48 | 635,215 | $635,215.00 |