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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20253.283.302.903.203.20-3.61%255,553
Jul 24, 20253.393.473.303.323.32-1.19%236,746
Jul 23, 20253.373.513.253.363.36-1.18%399,455
Jul 22, 20253.583.643.263.403.402.41%4,519,483
Jul 21, 20253.393.783.123.323.321.84%333,048
Jul 18, 20253.273.273.203.263.260.62%176,139
Jul 17, 20253.273.383.153.243.24-157,428
Jul 16, 20253.243.273.003.243.242.53%138,084
Jul 15, 20253.053.242.953.163.163.61%163,535
Jul 14, 20253.363.702.903.053.05-11.65%277,679
Jul 11, 20253.783.803.343.453.45-11.49%96,651
Jul 10, 20253.684.003.643.903.90-7.14%130,785
Jul 9, 20254.204.304.054.204.200.96%79,142
Jul 8, 20253.804.303.684.164.169.59%138,119
Jul 7, 20253.603.803.603.803.806.03%83,333
Jul 3, 20253.603.703.523.583.580.67%35,108
Jul 2, 20253.503.603.413.563.562.77%45,827
Jul 1, 20253.423.603.313.463.460.41%64,194
Jun 30, 20253.383.553.273.453.457.69%96,488
Jun 27, 20253.313.403.043.203.20-2.02%144,641
Jun 26, 20253.403.403.243.273.27-6.47%93,167
Jun 25, 20253.703.773.053.493.49-6.13%286,830
Jun 24, 20253.803.963.613.723.72-1.90%94,249
Jun 23, 20254.414.413.653.793.79-18.21%302,822
Jun 20, 20254.345.704.264.644.6414.58%955,776
Jun 18, 20254.064.673.884.054.05-29.02%543,372
Jun 17, 20253.805.843.785.705.7058.69%1,876,819
Jun 16, 20253.803.803.443.593.590.96%112,600
Jun 13, 20253.663.663.503.563.56-2.95%64,951
Jun 12, 20253.803.803.423.673.67-8.35%204,677
Jun 11, 20254.024.203.844.004.001.68%274,465
Jun 10, 20253.803.953.723.933.934.29%65,240
Jun 9, 20253.833.863.663.773.77-0.68%60,753
Jun 6, 20253.803.823.623.803.803.54%46,995
Jun 5, 20253.753.803.603.673.67-2.45%60,765
Jun 4, 20253.793.793.683.763.760.11%20,537
Jun 3, 20253.743.793.613.763.761.68%45,886
Jun 2, 20253.653.693.583.693.691.26%87,816
May 30, 20253.763.773.603.653.65-4.00%178,677
May 29, 20253.763.843.723.803.80-31,322
May 28, 20253.803.903.763.803.80-49,408
May 27, 20253.953.953.723.803.80-50,414
May 23, 20253.684.023.683.803.800.80%118,286
May 22, 20253.723.803.613.773.772.50%21,632
May 21, 20253.773.853.633.683.68-4.52%39,237
May 20, 20253.743.943.613.853.851.53%44,935
May 19, 20253.703.903.443.793.794.23%50,616
May 16, 20253.543.793.443.643.641.45%84,122
May 15, 20253.733.733.243.593.59-2.82%97,873
May 14, 20253.803.963.603.693.69-2.17%169,115