XNAS
Datos históricos de Beyond Air, Inc.
Beyond Air, Inc. · XAIR
$2.24
▲ +0.01 (+0.44%)
Última operación · 10/10/2026, 18:06:39 UTC
- Variación en el periodo
- −95.57%
- Máximo
- US$55.00
- 15 de octubre de 2025
- Mínimo
- US$2.20
- 9 de octubre de 2026
- Volumen medio diario
- 0.16 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.30 | 2.34 | 2.20 | 2.25 | −2.60% | 65,390.438 |
| 8 oct 2026 | 2.76 | 2.76 | 2.31 | 2.31 | −9.06% | 100,044.546 |
| 7 oct 2026 | 2.49 | 2.60 | 2.47 | 2.54 | −0.39% | 36,212.625 |
| 6 oct 2026 | 2.76 | 2.82 | 2.55 | 2.55 | −10.21% | 36,475.493 |
| 5 oct 2026 | 2.93 | 2.99 | 2.81 | 2.84 | +0.71% | 43,086.393 |
| 2 oct 2026 | 2.93 | 2.99 | 2.82 | 2.82 | −3.75% | 18,174.591 |
| 1 oct 2026 | 2.71 | 2.93 | 2.67 | 2.93 | +6.16% | 50,784.015 |
| 30 sep 2026 | 2.75 | 2.80 | 2.66 | 2.76 | −2.47% | 38,878.958 |
| 29 sep 2026 | 2.59 | 2.94 | 2.57 | 2.83 | +9.27% | 77,187.403 |
| 28 sep 2026 | 2.85 | 2.85 | 2.38 | 2.59 | −9.12% | 156,924.595 |
| 25 sep 2026 | 3.00 | 3.00 | 2.78 | 2.85 | −10.09% | 203,225.345 |
| 24 sep 2026 | 3.01 | 3.21 | 2.85 | 3.17 | +5.32% | 702,649.69 |
| 23 sep 2026 | 3.14 | 3.20 | 3.00 | 3.01 | −5.94% | 36,656.623 |
| 22 sep 2026 | 3.15 | 3.20 | 3.05 | 3.20 | +2.24% | 15,747.972 |
| 21 sep 2026 | 3.17 | 3.22 | 3.09 | 3.13 | +1.29% | 22,950.844 |
| 18 sep 2026 | 3.07 | 3.26 | 3.07 | 3.09 | +0.32% | 38,842.897 |
| 17 sep 2026 | 3.13 | 3.18 | 3.08 | 3.08 | 0.00% | 16,613.808 |
| 16 sep 2026 | 3.13 | 3.19 | 3.06 | 3.08 | −1.60% | 20,118.923 |
| 15 sep 2026 | 3.16 | 3.20 | 3.08 | 3.13 | −0.32% | 20,485.637 |
| 14 sep 2026 | 3.24 | 3.28 | 3.10 | 3.14 | −1.88% | 35,303.894 |
| 11 sep 2026 | 3.09 | 3.29 | 3.07 | 3.20 | +4.23% | 64,462.861 |
| 10 sep 2026 | 3.16 | 3.19 | 3.06 | 3.07 | −3.46% | 44,446.469 |
| 9 sep 2026 | 3.40 | 3.43 | 3.18 | 3.18 | −5.92% | 54,978.608 |
| 8 sep 2026 | 3.51 | 3.58 | 3.32 | 3.38 | −4.25% | 83,957.119 |
| 4 sep 2026 | 3.55 | 3.64 | 3.50 | 3.53 | −1.67% | 48,543.544 |
| 3 sep 2026 | 3.60 | 3.69 | 3.52 | 3.59 | −0.83% | 74,775.519 |
| 2 sep 2026 | 3.61 | 3.95 | 3.61 | 3.62 | −1.09% | 142,751.306 |
| 1 sep 2026 | 3.78 | 3.94 | 3.60 | 3.66 | −7.81% | 265,987.242 |
| 31 ago 2026 | 4.52 | 4.52 | 3.85 | 3.97 | −11.38% | 8.75 M |
| 28 ago 2026 | 4.39 | 4.73 | 4.25 | 4.48 | −21.40% | 313,824.185 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.