Beyond Air, Inc. (XAIR)
NASDAQ: XAIR · Real-Time Price · USD
0.1779
-0.0054 (-2.95%)
At close: Jun 13, 2025, 4:00 PM
0.1791
+0.0012 (0.67%)
After-hours: Jun 13, 2025, 7:53 PM EDT
Beyond Air Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.95% | 1,299,026 |
| Jun 12, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -8.35% | 4,093,548 |
| Jun 11, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 1.68% | 5,489,301 |
| Jun 10, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.29% | 1,304,807 |
| Jun 9, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.68% | 1,215,060 |
| Jun 6, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 3.54% | 939,900 |
| Jun 5, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.45% | 1,215,313 |
| Jun 4, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 0.11% | 410,752 |
| Jun 3, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.68% | 917,738 |
| Jun 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.26% | 1,756,328 |
| May 30, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.00% | 3,573,542 |
| May 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 626,459 |
| May 28, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 988,163 |
| May 27, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 1,008,284 |
| May 23, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 0.80% | 2,365,739 |
| May 22, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.50% | 432,657 |
| May 21, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.52% | 784,759 |
| May 20, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 1.53% | 898,710 |
| May 19, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | 4.23% | 1,012,339 |
| May 16, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 1.45% | 1,682,451 |
| 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 |