Beyond Air, Inc. (XAIR)
NASDAQ: XAIR · Real-Time Price · USD
3.200
-0.120 (-3.61%)
At close: Jul 25, 2025, 4:00 PM
3.260
+0.060 (1.87%)
After-hours: Jul 25, 2025, 7:44 PM EDT
Beyond Air Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 3.28 | 3.30 | 2.90 | 3.20 | 3.20 | -3.61% | 255,553 |
| Jul 24, 2025 | 3.39 | 3.47 | 3.30 | 3.32 | 3.32 | -1.19% | 236,746 |
| Jul 23, 2025 | 3.37 | 3.51 | 3.25 | 3.36 | 3.36 | -1.18% | 399,455 |
| Jul 22, 2025 | 3.58 | 3.64 | 3.26 | 3.40 | 3.40 | 2.41% | 4,519,483 |
| Jul 21, 2025 | 3.39 | 3.78 | 3.12 | 3.32 | 3.32 | 1.84% | 333,048 |
| Jul 18, 2025 | 3.27 | 3.27 | 3.20 | 3.26 | 3.26 | 0.62% | 176,139 |
| Jul 17, 2025 | 3.27 | 3.38 | 3.15 | 3.24 | 3.24 | - | 157,428 |
| Jul 16, 2025 | 3.24 | 3.27 | 3.00 | 3.24 | 3.24 | 2.53% | 138,084 |
| Jul 15, 2025 | 3.05 | 3.24 | 2.95 | 3.16 | 3.16 | 3.61% | 163,535 |
| Jul 14, 2025 | 3.36 | 3.70 | 2.90 | 3.05 | 3.05 | -11.65% | 277,679 |
| Jul 11, 2025 | 3.78 | 3.80 | 3.34 | 3.45 | 3.45 | -11.49% | 96,651 |
| Jul 10, 2025 | 3.68 | 4.00 | 3.64 | 3.90 | 3.90 | -7.14% | 130,785 |
| Jul 9, 2025 | 4.20 | 4.30 | 4.05 | 4.20 | 4.20 | 0.96% | 79,142 |
| Jul 8, 2025 | 3.80 | 4.30 | 3.68 | 4.16 | 4.16 | 9.59% | 138,119 |
| Jul 7, 2025 | 3.60 | 3.80 | 3.60 | 3.80 | 3.80 | 6.03% | 83,333 |
| Jul 3, 2025 | 3.60 | 3.70 | 3.52 | 3.58 | 3.58 | 0.67% | 35,108 |
| Jul 2, 2025 | 3.50 | 3.60 | 3.41 | 3.56 | 3.56 | 2.77% | 45,827 |
| Jul 1, 2025 | 3.42 | 3.60 | 3.31 | 3.46 | 3.46 | 0.41% | 64,194 |
| Jun 30, 2025 | 3.38 | 3.55 | 3.27 | 3.45 | 3.45 | 7.69% | 96,488 |
| Jun 27, 2025 | 3.31 | 3.40 | 3.04 | 3.20 | 3.20 | -2.02% | 144,641 |
| Jun 26, 2025 | 3.40 | 3.40 | 3.24 | 3.27 | 3.27 | -6.47% | 93,167 |
| Jun 25, 2025 | 3.70 | 3.77 | 3.05 | 3.49 | 3.49 | -6.13% | 286,830 |
| Jun 24, 2025 | 3.80 | 3.96 | 3.61 | 3.72 | 3.72 | -1.90% | 94,249 |
| Jun 23, 2025 | 4.41 | 4.41 | 3.65 | 3.79 | 3.79 | -18.21% | 302,822 |
| Jun 20, 2025 | 4.34 | 5.70 | 4.26 | 4.64 | 4.64 | 14.58% | 955,776 |
| Jun 18, 2025 | 4.06 | 4.67 | 3.88 | 4.05 | 4.05 | -29.02% | 543,372 |
| Jun 17, 2025 | 3.80 | 5.84 | 3.78 | 5.70 | 5.70 | 58.69% | 1,876,819 |
| Jun 16, 2025 | 3.80 | 3.80 | 3.44 | 3.59 | 3.59 | 0.96% | 112,600 |
| Jun 13, 2025 | 3.66 | 3.66 | 3.50 | 3.56 | 3.56 | -2.95% | 64,951 |
| Jun 12, 2025 | 3.80 | 3.80 | 3.42 | 3.67 | 3.67 | -8.35% | 204,677 |
| Jun 11, 2025 | 4.02 | 4.20 | 3.84 | 4.00 | 4.00 | 1.68% | 274,465 |
| Jun 10, 2025 | 3.80 | 3.95 | 3.72 | 3.93 | 3.93 | 4.29% | 65,240 |
| Jun 9, 2025 | 3.83 | 3.86 | 3.66 | 3.77 | 3.77 | -0.68% | 60,753 |
| Jun 6, 2025 | 3.80 | 3.82 | 3.62 | 3.80 | 3.80 | 3.54% | 46,995 |
| Jun 5, 2025 | 3.75 | 3.80 | 3.60 | 3.67 | 3.67 | -2.45% | 60,765 |
| Jun 4, 2025 | 3.79 | 3.79 | 3.68 | 3.76 | 3.76 | 0.11% | 20,537 |
| Jun 3, 2025 | 3.74 | 3.79 | 3.61 | 3.76 | 3.76 | 1.68% | 45,886 |
| Jun 2, 2025 | 3.65 | 3.69 | 3.58 | 3.69 | 3.69 | 1.26% | 87,816 |
| May 30, 2025 | 3.76 | 3.77 | 3.60 | 3.65 | 3.65 | -4.00% | 178,677 |
| May 29, 2025 | 3.76 | 3.84 | 3.72 | 3.80 | 3.80 | - | 31,322 |
| May 28, 2025 | 3.80 | 3.90 | 3.76 | 3.80 | 3.80 | - | 49,408 |
| May 27, 2025 | 3.95 | 3.95 | 3.72 | 3.80 | 3.80 | - | 50,414 |
| May 23, 2025 | 3.68 | 4.02 | 3.68 | 3.80 | 3.80 | 0.80% | 118,286 |
| May 22, 2025 | 3.72 | 3.80 | 3.61 | 3.77 | 3.77 | 2.50% | 21,632 |
| May 21, 2025 | 3.77 | 3.85 | 3.63 | 3.68 | 3.68 | -4.52% | 39,237 |
| May 20, 2025 | 3.74 | 3.94 | 3.61 | 3.85 | 3.85 | 1.53% | 44,935 |
| May 19, 2025 | 3.70 | 3.90 | 3.44 | 3.79 | 3.79 | 4.23% | 50,616 |
| May 16, 2025 | 3.54 | 3.79 | 3.44 | 3.64 | 3.64 | 1.45% | 84,122 |
| May 15, 2025 | 3.73 | 3.73 | 3.24 | 3.59 | 3.59 | -2.82% | 97,873 |
| May 14, 2025 | 3.80 | 3.96 | 3.60 | 3.69 | 3.69 | -2.17% | 169,115 |