La bourse ferme dans 59 min

Beyond Air, Inc. (XAIR)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,2000-0,0100 (-0,83 %)
À partir de 10:28AM EDT. Marché ouvert.
Durée:
23 mai 2023 - 23 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 mai 20241,22001,26731,20001,20001,200034 508
22 mai 20241,29001,29001,17001,21001,2100311 100
21 mai 20241,31001,33001,26001,29001,2900194 200
20 mai 20241,40001,40001,23001,31001,3100274 500
17 mai 20241,40001,40001,26001,37001,3700327 300
16 mai 20241,23001,41501,19001,38501,3850413 500
15 mai 20241,17001,24001,12001,20001,2000351 200
14 mai 20241,17001,17001,11001,14001,1400307 100
13 mai 20241,14001,22001,11001,12001,1200533 300
10 mai 20241,17001,20001,12001,15001,1500330 400
09 mai 20241,29001,31001,17001,19001,1900353 200
08 mai 20241,29001,39001,24001,29001,2900381 800
07 mai 20241,25001,29001,20501,29001,2900340 500
06 mai 20241,32001,32001,16001,25501,2550667 200
03 mai 20241,20001,32001,20001,30001,3000327 200
02 mai 20241,14001,23001,11001,22001,2200412 400
01 mai 20241,11001,21401,09001,13001,1300618 100
30 avr. 20241,08001,14001,06001,08001,0800549 600
29 avr. 20241,15001,20001,06001,07001,0700447 300
26 avr. 20241,21001,25001,15001,16501,1650328 100
25 avr. 20241,25001,25001,13001,17501,1750509 000
24 avr. 20241,21001,31501,16001,28001,2800407 800
23 avr. 20241,24001,29001,18001,21001,2100363 400
22 avr. 20241,23001,60001,16001,21001,2100626 100
19 avr. 20241,18001,26001,15501,23001,2300284 600
18 avr. 20241,30001,31001,13501,19001,1900609 800
17 avr. 20241,38001,38001,23001,28001,2800255 300
16 avr. 20241,31001,35001,21001,33001,3300157 400
15 avr. 20241,54001,54001,28001,30001,3000254 500
12 avr. 20241,53001,53001,42001,44001,4400164 800
11 avr. 20241,64001,64001,49001,50001,5000193 400
10 avr. 20241,59001,67001,56001,60001,6000145 900
09 avr. 20241,64001,69001,61001,67001,6700197 900
08 avr. 20241,66001,66001,58101,61001,610076 900
05 avr. 20241,61001,68001,55001,64001,640089 200
04 avr. 20241,59001,74001,58001,63001,6300179 700
03 avr. 20241,56001,62401,56001,58001,5800133 300
02 avr. 20241,57001,61001,52001,58001,5800147 400
01 avr. 20241,75001,75001,57001,58001,5800273 600
28 mars 20241,75001,77901,71001,74001,7400125 500
27 mars 20241,69001,75001,65501,74001,7400233 600
26 mars 20241,73001,78001,63001,69001,6900240 000
25 mars 20241,62001,72001,56001,72001,7200402 600
22 mars 20241,65001,65001,54001,58001,5800142 100
21 mars 20241,55001,63001,53501,63001,6300439 800
20 mars 20241,53001,55001,45001,54001,5400429 200
19 mars 20241,61001,67001,48001,53001,5300195 200
18 mars 20241,55001,66001,50001,62001,6200165 600
15 mars 20241,49001,55901,44001,54001,5400372 500
14 mars 20241,62001,65001,42001,50001,5000305 100
13 mars 20241,63001,72001,62001,62001,6200110 500
12 mars 20241,74001,74001,61001,63001,6300204 500
11 mars 20241,80001,85001,72001,74001,7400132 900
08 mars 20241,67001,86001,67001,76001,7600233 300
07 mars 20241,66001,78001,66001,71001,7100162 900
06 mars 20241,88001,88001,65001,67001,6700200 800
05 mars 20241,96001,96001,77001,84001,8400198 000
04 mars 20241,95001,99001,83001,98001,9800338 000
01 mars 20242,05002,09001,93001,98001,9800286 400
29 févr. 20242,08002,10001,92002,05002,0500281 500
28 févr. 20241,94002,11001,94002,05002,0500366 400
27 févr. 20241,84001,96001,81001,93001,9300194 800
26 févr. 20241,79001,85001,74001,81001,8100146 200
23 févr. 20241,88001,88001,73001,75001,7500332 400
22 févr. 20241,82001,90001,80501,86001,8600238 500
21 févr. 20242,00002,01001,78001,84501,8450173 200
20 févr. 20241,92002,04001,87501,99001,9900302 900
16 févr. 20242,05002,12101,91001,94001,9400324 100
15 févr. 20241,89002,08001,87702,05002,0500432 600
14 févr. 20241,84001,90001,68001,85001,8500308 100
13 févr. 20241,89001,89001,65001,77001,7700566 000
12 févr. 20241,83002,17001,81002,15002,1500728 500
09 févr. 20241,76001,93301,74001,87001,8700277 500
08 févr. 20241,83001,88001,72001,74001,7400362 300
07 févr. 20241,81001,96001,75001,80001,8000840 500
06 févr. 20241,72001,85001,69801,82001,8200220 600
05 févr. 20241,71001,78001,66001,73001,7300539 600
02 févr. 20241,85001,85001,65001,73001,7300231 900
01 févr. 20241,69001,89001,67001,82001,8200669 000
31 janv. 20241,70001,78001,60001,68001,6800615 900
30 janv. 20241,56001,73001,55001,70001,7000854 900
29 janv. 20241,42001,59001,35001,57001,5700648 100
26 janv. 20241,37001,47001,33001,43001,4300267 100
25 janv. 20241,39001,39001,31701,33001,3300133 800
24 janv. 20241,47001,50001,35001,36001,3600195 600
23 janv. 20241,48001,50001,36001,43001,4300215 300
22 janv. 20241,34001,48801,33001,47501,4750314 400
19 janv. 20241,33001,37001,18001,30501,3050452 700
18 janv. 20241,39001,43001,31101,32501,3250262 800
17 janv. 20241,56001,56001,39001,39501,3950325 600
16 janv. 20241,64001,66001,57001,57001,5700207 800
12 janv. 20241,67001,69101,60001,65001,6500206 100
11 janv. 20241,71001,71001,60001,64001,6400277 200
10 janv. 20241,73001,75001,68001,71001,7100175 100
09 janv. 20241,75001,79001,72001,74001,7400278 200
08 janv. 20241,77001,79901,70501,75001,7500286 800
05 janv. 20241,79001,80001,72001,76001,7600226 400
04 janv. 20241,81001,83001,74001,77001,7700475 400
03 janv. 20241,95001,97001,81001,81001,8100420 200
02 janv. 20241,97002,08501,90501,97001,9700438 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...