Beyond Air Inc Historical Data - 48L | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Beyond Air Inc (48L)
Beyond Air Inc (48L) Historical

Beyond Air Inc (48L)

0.344

-0.002

(-0.58%)

Closed January 03 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.076	-18.0952380952	0.42	0.49	0.344	10501	0.39634027	DE
4	-0.136	-28.3333333333	0.48	0.49	0.344	3212	0.41113367	DE
12	0.044	14.6666666667	0.3	0.615	0.3	4266	0.45110678	DE
26	-0.206	-37.4545454545	0.55	0.615	0.3	3259	0.45005748	DE
52	-1.286	-78.8957055215	1.63	1.975	0.3	2607	0.73058469	DE
156	-2.47	-87.7754086709	2.814	3	0.3	2207	0.83688253	DE
260	-2.47	-87.7754086709	2.814	3	0.3	2207	0.83688253	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1735853220	0.35	-0.026	-6.91	0.35	0.35	0.35	6000
1735594020	0.376	-0.048	-11.32	0.4	0.4	0.376	8904
1735334820	0.424	0.034	8.72	0.42	0.49	0.4079999	16600
1734989220	0.39	-0.008	-2.01	0.39	0.39	0.39	990
1734730020	0.398	-0.002	-0.50	0.392	0.398	0.392	2022
1734643620	0.4	-0.016	-3.85	0.4	0.4	0.4	60
1734557220	0.416	-0.042	-9.17	0.428	0.428	0.416	1283
1734470820	0.458	0.034	8.02	0.458	0.458	0.458	40
1734384420	0.424	-0.026	-5.78	0.424	0.424	0.424	204
1734125220	0.45	0	0.00	0.45	0.45	0.45	0
1734038820	0.45	-0.022	-4.66	0.468	0.468	0.45	1202
1733952420	0.472	0.034	7.76	0.472	0.472	0.472	4500
1733866020	0.438	-0.046	-9.50	0.438	0.438	0.438	1000
1733779620	0.484	0.004	0.83	0.452	0.484	0.452	1857
1733520420	0.48	0.01	2.13	0.48	0.48	0.48	300
1733434020	0.47	-0.06	-11.32	0.464	0.47	0.464	3135
1733347620	0.53	0	0.00	0.53	0.53	0.53	0
1733261220	0.53	0.034	6.85	0.494	0.53	0.478	3207
1733174820	0.496	0	0.00	0.496	0.496	0.496	0
1732915620	0.496	-0.064	-11.43	0.545	0.545	0.486	3571
1732829220	0.56	0	0.00	0.56	0.56	0.56	0
1732742820	0.56	-0.04	-6.67	0.615	0.615	0.56	5332
1732656420	0.6	0.075	14.29	0.6	0.6	0.6	250
1732570020	0.525	0	0.00	0.525	0.525	0.525	0
1732310820	0.525	0.035	7.14	0.488	0.53	0.488	2480
1732224420	0.49	0.012	2.51	0.49	0.49	0.49	9144
1732138020	0.478	-0.006	-1.24	0.484	0.484	0.478	3100
1732051620	0.484	0	0.00	0.484	0.484	0.484	0
1731965220	0.484	-0.006	-1.22	0.484	0.484	0.484	100
1731705960	0.49	0.03	6.52	0.49	0.49	0.49	3600
1731619620	0.46	0	0.00	0.46	0.46	0.46	0
1731533220	0.46	0	0.00	0.46	0.46	0.46	0
1731446820	0.46	-0.026	-5.35	0.438	0.46	0.422	22650
1731360420	0.486	0.002	0.41	0.48	0.53	0.48	21175
1731101220	0.484	0.04	9.01	0.48	0.484	0.48	1510
1731014760	0.444	0	0.00	0.444	0.444	0.444	0
1730928360	0.444	0.0360001	8.82	0.444	0.444	0.444	2700
1730841960	0.4079999	-0.052	-11.30	0.4079999	0.4079999	0.4079999	2000
1730755560	0.46	-0.03	-6.12	0.46	0.46	0.46	5958
1730496360	0.49	0	0.00	0.49	0.49	0.49	0
1730409960	0.49	0	0.00	0.49	0.49	0.49	0
1730323560	0.49	0.126	34.62	0.54	0.54	0.49	8690
1730237160	0.364	0	0.00	0.364	0.364	0.364	0
1730150760	0.364	0.0160001	4.60	0.374	0.374	0.364	1496
1729887960	0.3479999	0	0.00	0.3479999	0.3479999	0.3479999	0
1729801560	0.3479999	0	0.00	0.3479999	0.3479999	0.3479999	0
1729715160	0.3479999	0.0259999	8.07	0.364	0.364	0.3479999	266
1729628760	0.322	0.006	1.90	0.338	0.338	0.322	1926
1729542360	0.316	0.016	5.33	0.312	0.318	0.312	1868
1729283160	0.3	0	0.00	0.3	0.3	0.3	0
1729196760	0.3	0	0.00	0.3	0.3	0.3	0
1729110360	0.3	-0.01	-3.23	0.3	0.3	0.3	4470
1729023960	0.31	0	0.00	0.31	0.31	0.31	0
1728937560	0.31	0	0.00	0.31	0.31	0.31	0
1728678360	0.31	0	0.00	0.31	0.31	0.31	0
1728591960	0.31	0	0.00	0.31	0.31	0.31	0
1728505560	0.31	0	0.00	0.31	0.31	0.31	0
1728419160	0.31	-0.084	-21.32	0.31	0.31	0.31	2200
1728332760	0.394	0.052	15.20	0.394	0.394	0.394	2400
1728073560	0.342	0.04	13.25	0.342	0.342	0.342	2000
1727938800	0.302	0	0.00	0.302	0.302	0.302	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions