Beyond Air Inc (XAIR)
0.5179
+0.03
(+5.35%)
USD |
NASDAQ |
Nov 21, 16:00
0.5251
+0.01
(+1.39%)
After-Hours: 20:00
Beyond Air Price: 0.5179 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 0.511 | 0.5249 | 0.485 | 0.4916 | 406690.0 |
| Nov 19, 2024 | 0.51 | 0.5387 | 0.50 | 0.5246 | 468479.0 |
| Nov 18, 2024 | 0.51 | 0.5384 | 0.4902 | 0.5088 | 238408.0 |
| Nov 15, 2024 | 0.53 | 0.54 | 0.50 | 0.5015 | 428053.0 |
| Nov 14, 2024 | 0.485 | 0.5599 | 0.475 | 0.53 | 623254.0 |
| Nov 13, 2024 | 0.51 | 0.51 | 0.4621 | 0.4831 | 233953.0 |
| Nov 12, 2024 | 0.4386 | 0.5406 | 0.4216 | 0.4943 | 1.160M |
| Nov 11, 2024 | 0.4827 | 0.525 | 0.4708 | 0.5101 | 1.317M |
| Nov 08, 2024 | 0.5088 | 0.51 | 0.4632 | 0.4739 | 276168.0 |
| Nov 07, 2024 | 0.48 | 0.53 | 0.47 | 0.5088 | 411381.0 |
| Nov 06, 2024 | 0.445 | 0.5045 | 0.4405 | 0.48 | 225001.0 |
| Nov 05, 2024 | 0.48 | 0.51 | 0.4308 | 0.445 | 402920.0 |
| Nov 04, 2024 | 0.4815 | 0.485 | 0.48 | 0.4801 | 387172.0 |
| Nov 01, 2024 | 0.58 | 0.59 | 0.4791 | 0.4901 | 787848.0 |
| Oct 31, 2024 | 0.55 | 0.5855 | 0.52 | 0.5699 | 1.177M |
| Oct 30, 2024 | 0.51 | 0.58 | 0.4899 | 0.5192 | 1.377M |
| Oct 29, 2024 | 0.45 | 0.495 | 0.4305 | 0.4773 | 835566.0 |
| Oct 28, 2024 | 0.42 | 0.4507 | 0.3951 | 0.4275 | 755382.0 |
| Oct 25, 2024 | 0.3831 | 0.4078 | 0.381 | 0.4019 | 648579.0 |
| Oct 24, 2024 | 0.379 | 0.3997 | 0.3656 | 0.3949 | 652535.0 |
| Oct 23, 2024 | 0.3817 | 0.3817 | 0.3561 | 0.3656 | 280528.0 |
| Oct 22, 2024 | 0.3575 | 0.39 | 0.3495 | 0.3851 | 264043.0 |
| Oct 21, 2024 | 0.32 | 0.3623 | 0.32 | 0.359 | 487276.0 |
| Oct 18, 2024 | 0.345 | 0.345 | 0.3251 | 0.3362 | 406724.0 |
| Oct 17, 2024 | 0.3331 | 0.345 | 0.3173 | 0.345 | 312663.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.3019
Minimum
Oct 01 2024
15.61
Maximum
Nov 26 2021
5.467
Average
5.82
Median
Feb 18 2020
Price Benchmarks
| NeuroOne Medical Technologies Corp | 0.6998 |
| SINTX Technologies Inc | 4.225 |
| Nutriband Inc | 4.85 |
| enVVeno Medical Corp | 3.30 |
| CVRx Inc | 14.76 |
Price Related Metrics
| PS Ratio | 8.982 |
| Price to Book Value | 1.329 |
| Earnings Yield | -272.3% |
| Market Cap | 37.39M |