Beyond Air, Inc. (XAIR)
NASDAQ: XAIR · Real-Time Price · USD
0.1820
+0.0026 (1.45%)
At close: May 16, 2025, 4:00 PM
0.1850
+0.0030 (1.65%)
After-hours: May 16, 2025, 7:48 PM EDT
Beyond Air Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 1.45% | 1,678,438 |
| May 15, 2025 | 0.19 | 0.19 | 0.16 | 0.18 | 0.18 | -2.82% | 1,957,461 |
| May 14, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -2.17% | 3,382,319 |
| May 13, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -3.23% | 1,551,575 |
| May 12, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.56% | 1,327,533 |
| May 9, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.98% | 750,041 |
| May 8, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.78% | 835,312 |
| May 7, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -9.59% | 1,815,294 |
| May 6, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.28% | 1,396,249 |
| May 5, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.31% | 1,733,448 |
| May 2, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.78% | 5,368,441 |
| May 1, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 9.54% | 4,150,365 |
| Apr 30, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.32% | 707,224 |
| Apr 29, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.69% | 781,497 |
| Apr 28, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -6.75% | 2,264,260 |
| Apr 25, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 3.67% | 1,191,104 |
| Apr 24, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 1.40% | 3,741,464 |
| Apr 23, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | -9.92% | 2,757,578 |
| Apr 22, 2025 | 0.24 | 0.25 | 0.21 | 0.23 | 0.23 | -0.56% | 14,202,963 |
| Apr 21, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -3.51% | 17,295,039 |
| Apr 17, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.95% | 432,895 |
| Apr 16, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 0.26% | 834,144 |
| Apr 15, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.75% | 476,910 |
| Apr 14, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.93% | 1,041,626 |
| Apr 11, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.70% | 406,990 |
| Apr 10, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 450,387 |
| Apr 9, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 11.63% | 997,940 |
| Apr 8, 2025 | 0.25 | 0.25 | 0.21 | 0.22 | 0.22 | -8.94% | 999,142 |
| Apr 7, 2025 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | -2.28% | 1,221,306 |
| Apr 4, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -1.55% | 1,382,604 |
| Apr 3, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.35% | 742,329 |
| Apr 2, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.48% | 766,427 |
| Apr 1, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -8.22% | 1,885,058 |
| Mar 31, 2025 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | 0.15% | 598,409 |
| Mar 28, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -3.20% | 702,187 |
| Mar 27, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -4.58% | 681,658 |
| Mar 26, 2025 | 0.31 | 0.32 | 0.28 | 0.29 | 0.29 | 0.65% | 1,303,350 |
| Mar 25, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | 3.32% | 1,049,098 |
| Mar 24, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 5.63% | 868,776 |
| Mar 21, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.63% | 1,574,405 |
| Mar 20, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -4.52% | 897,342 |
| Mar 19, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -2.57% | 1,796,494 |
| Mar 18, 2025 | 0.32 | 0.32 | 0.27 | 0.28 | 0.28 | -5.94% | 2,251,132 |
| Mar 17, 2025 | 0.29 | 0.32 | 0.28 | 0.30 | 0.30 | 12.29% | 4,441,259 |
| Mar 14, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 7.18% | 1,443,039 |
| Mar 13, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.73% | 432,228 |
| Mar 12, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 1.23% | 538,701 |
| Mar 11, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 4.09% | 1,055,877 |
| Mar 10, 2025 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -8.64% | 734,065 |
| Mar 7, 2025 | 0.27 | 0.29 | 0.24 | 0.26 | 0.26 | 0.46% | 1,411,334 |