Beyond Air, Inc. (XAIR)
NASDAQ: XAIR · Real-Time Price · USD
2.310
+0.100 (4.52%)
At close: Sep 3, 2025, 4:00 PM
2.328
+0.018 (0.79%)
After-hours: Sep 3, 2025, 6:42 PM EDT
Beyond Air Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 2.30 | 2.33 | 2.25 | 2.32 | - | 4.98% | 426,610 |
| Sep 2, 2025 | 2.26 | 2.30 | 2.20 | 2.21 | 2.21 | -0.45% | 48,716 |
| Aug 29, 2025 | 2.16 | 2.24 | 2.16 | 2.22 | 2.22 | 1.83% | 27,564 |
| Aug 28, 2025 | 2.26 | 2.30 | 2.16 | 2.18 | 2.18 | -4.39% | 82,070 |
| Aug 27, 2025 | 2.27 | 2.30 | 2.24 | 2.28 | 2.28 | 1.33% | 49,078 |
| Aug 26, 2025 | 2.29 | 2.29 | 2.21 | 2.25 | 2.25 | -1.32% | 44,513 |
| Aug 25, 2025 | 2.25 | 2.31 | 2.22 | 2.28 | 2.28 | 1.33% | 69,495 |
| Aug 22, 2025 | 2.08 | 2.29 | 2.07 | 2.25 | 2.25 | 9.22% | 95,907 |
| Aug 21, 2025 | 2.20 | 2.20 | 2.02 | 2.06 | 2.06 | -3.74% | 196,144 |
| Aug 20, 2025 | 2.26 | 2.28 | 2.11 | 2.14 | 2.14 | -6.55% | 228,367 |
| Aug 19, 2025 | 2.36 | 2.40 | 2.26 | 2.29 | 2.29 | -4.58% | 107,179 |
| Aug 18, 2025 | 2.34 | 2.40 | 2.28 | 2.40 | 2.40 | 3.45% | 109,575 |
| Aug 15, 2025 | 2.29 | 2.42 | 2.24 | 2.32 | 2.32 | - | 132,375 |
| Aug 14, 2025 | 2.40 | 2.40 | 2.29 | 2.32 | 2.32 | -5.31% | 229,770 |
| Aug 13, 2025 | 2.70 | 2.70 | 2.23 | 2.45 | 2.45 | -22.47% | 926,348 |
| Aug 12, 2025 | 3.30 | 3.30 | 3.00 | 3.16 | 3.16 | - | 356,566 |
| Aug 11, 2025 | 3.01 | 3.19 | 2.98 | 3.16 | 3.16 | 5.33% | 221,041 |
| Aug 8, 2025 | 2.89 | 3.05 | 2.77 | 3.00 | 3.00 | 5.63% | 206,212 |
| Aug 7, 2025 | 2.80 | 2.87 | 2.73 | 2.84 | 2.84 | 1.43% | 134,072 |
| Aug 6, 2025 | 2.78 | 2.87 | 2.73 | 2.80 | 2.80 | 1.45% | 84,613 |
| Aug 5, 2025 | 2.85 | 2.95 | 2.76 | 2.76 | 2.76 | -3.16% | 79,942 |
| Aug 4, 2025 | 2.85 | 2.92 | 2.76 | 2.85 | 2.85 | -0.35% | 135,719 |
| Aug 1, 2025 | 2.93 | 2.94 | 2.75 | 2.86 | 2.86 | -4.03% | 109,215 |
| Jul 31, 2025 | 3.02 | 3.04 | 2.95 | 2.98 | 2.98 | -1.00% | 67,229 |
| Jul 30, 2025 | 3.01 | 3.15 | 2.96 | 3.01 | 3.01 | 1.69% | 124,231 |
| Jul 29, 2025 | 3.22 | 3.22 | 2.93 | 2.96 | 2.96 | -7.50% | 174,737 |
| Jul 28, 2025 | 3.22 | 3.23 | 3.11 | 3.20 | 3.20 | - | 82,265 |
| Jul 25, 2025 | 3.28 | 3.30 | 2.90 | 3.20 | 3.20 | -3.61% | 258,027 |
| 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 |