Premium
Beyond Air Inc (XAIR)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 4.6511627907 | 0.43 | 0.4587 | 0.4 | 426272 | 0.41832316 | CS |
| 4 | -0.128 | -22.1453287197 | 0.578 | 0.578 | 0.4 | 683550 | 0.48610271 | CS |
| 12 | 0.1162 | 34.8112642301 | 0.3338 | 0.6761 | 0.3033 | 690678 | 0.4669603 | CS |
| 26 | -0.1837 | -28.9884803535 | 0.6337 | 0.6761 | 0.296 | 649184 | 0.48410703 | CS |
| 52 | -1.72 | -79.2626728111 | 2.17 | 2.3599 | 0.296 | 545464 | 0.83004857 | CS |
| 156 | -9.34 | -95.4034729316 | 9.79 | 11.76 | 0.296 | 420679 | 3.55465943 | CS |
| 260 | -4.02 | -89.932885906 | 4.47 | 16.41 | 0.296 | 411621 | 5.21290476 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 0.449 | 0.0277 | 6.57 | 0.46 | 0.49 | 0.43 | 855906 |
| 1735077840 | 0.4213 | -0.02 | -4.53 | 0.447 | 0.4498 | 0.415 | 195815 |
| 1734996900 | 0.4413 | 0.0382 | 9.48 | 0.4099999 | 0.4417 | 0.405 | 402412 |
| 1734737700 | 0.4031 | -0.013 | -3.12 | 0.42 | 0.4377 | 0.4025 | 566795 |
| 1734651300 | 0.4161 | -0.0143 | -3.32 | 0.43 | 0.4399 | 0.4 | 540065 |
| 1734564900 | 0.4304 | -0.0246 | -5.41 | 0.475 | 0.4873 | 0.43 | 799643 |
| 1734478500 | 0.455 | -0.0052 | -1.13 | 0.4647 | 0.475 | 0.455 | 294506 |
| 1734392100 | 0.4602 | -0.0048 | -1.03 | 0.4627 | 0.48 | 0.44 | 400469 |
| 1734132900 | 0.465 | -0.0222 | -4.56 | 0.48 | 0.491 | 0.46 | 774559 |
| 1734046500 | 0.4872 | 0.0046 | 0.95 | 0.489 | 0.4996 | 0.45 | 446002 |
| 1733960100 | 0.4826 | -0.0017 | -0.35 | 0.489 | 0.4939 | 0.475 | 435125 |
| 1733873700 | 0.4843 | -0.0148 | -2.97 | 0.5 | 0.5 | 0.4487 | 631371 |
| 1733787300 | 0.4991 | 0.0111 | 2.27 | 0.509 | 0.5099 | 0.488 | 431770 |
| 1733528100 | 0.488 | -0.0078 | -1.57 | 0.493 | 0.4934 | 0.4412 | 634728 |
| 1733441700 | 0.4958 | -0.0038 | -0.76 | 0.4989 | 0.5195999 | 0.49 | 614290 |
| 1733355300 | 0.4996 | -0.0474 | -8.67 | 0.5222 | 0.5449 | 0.49 | 1076911 |
| 1733268900 | 0.547 | 0.0398 | 7.85 | 0.515 | 0.5598 | 0.493 | 1982279 |
| 1733182500 | 0.5072 | -0.0078 | -1.51 | 0.515 | 0.525 | 0.49 | 1267215 |
| 1732917840 | 0.515 | -0.051 | -9.01 | 0.578 | 0.578 | 0.5 | 809938 |
| 1732750500 | 0.5659999 | -0.101 | -15.14 | 0.6603 | 0.6603 | 0.51 | 1581717 |
| 1732664100 | 0.667 | 0.121 | 22.16 | 0.5517 | 0.6761 | 0.55 | 1677217 |
| 1732577700 | 0.546 | 0.006 | 1.11 | 0.55 | 0.5623 | 0.5319 | 254634 |
| 1732318500 | 0.54 | 0.0207 | 3.99 | 0.5193 | 0.56 | 0.5193 | 358943 |
| 1732232100 | 0.5193 | 0.0277 | 5.63 | 0.49 | 0.5215999 | 0.49 | 318057 |
| 1732145700 | 0.4916 | -0.033 | -6.29 | 0.511 | 0.5249 | 0.485 | 412794 |
| 1732059300 | 0.5246 | 0.0158 | 3.11 | 0.51 | 0.5387 | 0.5 | 468279 |
| 1731972900 | 0.5088 | 0.0073001 | 1.46 | 0.51 | 0.53845 | 0.49015 | 238403 |
| 1731713700 | 0.5014999 | -0.0285 | -5.38 | 0.53 | 0.54 | 0.5 | 427803 |
| 1731627300 | 0.53 | 0.0469 | 9.71 | 0.485 | 0.5598999 | 0.475 | 622804 |
| 1731540900 | 0.4831 | -0.0112 | -2.27 | 0.51 | 0.51 | 0.4621 | 233953 |
| 1731454500 | 0.4943 | -0.0158 | -3.10 | 0.4386 | 0.5406 | 0.4216 | 1158848 |
| 1731368100 | 0.5101 | 0.0362 | 7.64 | 0.4827 | 0.525 | 0.4708 | 1316142 |
| 1731108900 | 0.4739 | -0.0349 | -6.86 | 0.5088 | 0.5241 | 0.4632 | 275218 |
| 1731022500 | 0.5088 | 0.0288 | 6.00 | 0.48 | 0.53 | 0.47 | 411331 |
| 1730936100 | 0.48 | 0.035 | 7.87 | 0.445 | 0.5044999 | 0.4405 | 222013 |
| 1730849700 | 0.445 | -0.0351 | -7.31 | 0.48 | 0.51 | 0.4308 | 402070 |
| 1730763300 | 0.4801 | -0.01 | -2.04 | 0.4815 | 0.488 | 0.48 | 385699 |
| 1730500500 | 0.4901 | -0.0798 | -14.00 | 0.58 | 0.59 | 0.4791 | 784939 |
| 1730414100 | 0.5699 | 0.0507 | 9.77 | 0.55 | 0.5855 | 0.52 | 1176883 |
| 1730327700 | 0.5192 | 0.0419 | 8.78 | 0.51 | 0.58 | 0.4899 | 1375629 |
| 1730241300 | 0.4773 | 0.0498 | 11.65 | 0.45 | 0.495 | 0.4305 | 833254 |
| 1730154900 | 0.4275 | 0.0256 | 6.37 | 0.42 | 0.4507 | 0.3951 | 754381 |
| 1729895700 | 0.4019 | 0.0070001 | 1.77 | 0.3831 | 0.4078 | 0.381 | 641764 |
| 1729809300 | 0.3948999 | 0.0292999 | 8.01 | 0.379 | 0.3997 | 0.3656 | 650056 |
| 1729722900 | 0.3656 | -0.0195 | -5.06 | 0.3817 | 0.3817 | 0.3561 | 280523 |
| 1729636500 | 0.3851 | 0.0261 | 7.27 | 0.3575 | 0.39 | 0.3495 | 263257 |
| 1729550100 | 0.359 | 0.0228 | 6.78 | 0.32 | 0.3623 | 0.32 | 486947 |
| 1729290900 | 0.3362 | -0.0088 | -2.55 | 0.3449999 | 0.3449999 | 0.3251 | 406714 |
| 1729204500 | 0.3449999 | 0.0118999 | 3.57 | 0.3331 | 0.3449999 | 0.3173 | 312291 |
| 1729118100 | 0.3331 | -0.0103 | -3.00 | 0.3434 | 0.3434 | 0.3256 | 375686 |
| 1729031700 | 0.3434 | 0.0277 | 8.77 | 0.316 | 0.3434 | 0.3098 | 369697 |
| 1728945300 | 0.3157 | -0.0253 | -7.42 | 0.3427 | 0.355 | 0.3033 | 845196 |
| 1728686100 | 0.341 | 0.0105 | 3.18 | 0.35 | 0.3647 | 0.3103 | 938944 |
| 1728599700 | 0.3305 | -0.027 | -7.55 | 0.3652 | 0.38 | 0.3222 | 1028690 |
| 1728513300 | 0.3575 | -0.0012 | -0.33 | 0.37 | 0.5199 | 0.35 | 944968 |
| 1728426900 | 0.3587 | -0.0403 | -10.10 | 0.3948999 | 0.4089999 | 0.3304 | 831417 |
| 1728340500 | 0.399 | -0.023 | -5.45 | 0.434 | 0.439399 | 0.39 | 821052 |
| 1728081300 | 0.422 | 0.0377001 | 9.81 | 0.399 | 0.444 | 0.38 | 1590653 |
| 1727994900 | 0.3842999 | 0.0504999 | 15.13 | 0.3338 | 0.3885 | 0.32 | 1608285 |
| 1727908500 | 0.3338 | 0.0319 | 10.57 | 0.3439999 | 0.395 | 0.311 | 2629760 |
| 1727822100 | 0.3019 | -0.0861 | -22.19 | 0.3855 | 0.3855 | 0.296 | 1378581 |
| 1727735700 | 0.388 | 0.024 | 6.59 | 0.364 | 0.4074 | 0.3459999 | 871658 |
| 1727476500 | 0.364 | -0.0152 | -4.01 | 0.37 | 0.38 | 0.3105 | 2815140 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
