Beyond Air Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	0.52	0.56	0.52	0.54	0.54	3.99%	358,578
Nov 21, 2024	0.49	0.52	0.49	0.52	0.52	5.63%	325,685
Nov 20, 2024	0.51	0.52	0.49	0.49	0.49	-6.29%	412,798
Nov 19, 2024	0.51	0.54	0.50	0.52	0.52	3.11%	468,479
Nov 18, 2024	0.51	0.54	0.49	0.51	0.51	1.46%	238,408
Nov 15, 2024	0.53	0.54	0.50	0.50	0.50	-5.38%	428,053
Nov 14, 2024	0.49	0.56	0.48	0.53	0.53	9.71%	623,254
Nov 13, 2024	0.51	0.51	0.46	0.48	0.48	-2.27%	233,953
Nov 12, 2024	0.44	0.54	0.42	0.49	0.49	-3.10%	1,159,603
Nov 11, 2024	0.48	0.53	0.47	0.51	0.51	7.64%	1,317,008
Nov 8, 2024	0.51	0.51	0.46	0.47	0.47	-6.86%	276,168
Nov 7, 2024	0.48	0.53	0.47	0.51	0.51	6.00%	411,381
Nov 6, 2024	0.45	0.50	0.44	0.48	0.48	7.87%	225,001
Nov 5, 2024	0.48	0.51	0.43	0.45	0.45	-7.31%	402,920
Nov 4, 2024	0.48	0.49	0.48	0.48	0.48	-2.04%	387,172
Nov 1, 2024	0.58	0.59	0.48	0.49	0.49	-14.00%	787,848
Oct 31, 2024	0.55	0.59	0.52	0.57	0.57	9.77%	1,177,169
Oct 30, 2024	0.51	0.58	0.49	0.52	0.52	8.78%	1,377,445
Oct 29, 2024	0.45	0.50	0.43	0.48	0.48	11.65%	835,566
Oct 28, 2024	0.42	0.45	0.40	0.43	0.43	6.37%	755,382
Oct 25, 2024	0.38	0.41	0.38	0.40	0.40	1.77%	648,579
Oct 24, 2024	0.38	0.40	0.37	0.39	0.39	8.01%	652,535
Oct 23, 2024	0.38	0.38	0.36	0.37	0.37	-5.06%	280,528
Oct 22, 2024	0.36	0.39	0.35	0.39	0.39	7.27%	264,043
Oct 21, 2024	0.32	0.36	0.32	0.36	0.36	6.78%	487,276
Oct 18, 2024	0.35	0.35	0.33	0.34	0.34	-2.55%	406,724
Oct 17, 2024	0.33	0.35	0.32	0.35	0.35	3.57%	312,663
Oct 16, 2024	0.34	0.34	0.33	0.33	0.33	-3.00%	375,706
Oct 15, 2024	0.32	0.34	0.31	0.34	0.34	8.77%	369,698
Oct 14, 2024	0.34	0.36	0.30	0.32	0.32	-7.42%	846,016
Oct 11, 2024	0.35	0.36	0.31	0.34	0.34	3.18%	939,045
Oct 10, 2024	0.37	0.38	0.32	0.33	0.33	-7.55%	1,028,856
Oct 9, 2024	0.37	0.52	0.35	0.36	0.36	-0.33%	955,268
Oct 8, 2024	0.39	0.39	0.33	0.36	0.36	-10.10%	832,632
Oct 7, 2024	0.43	0.44	0.39	0.40	0.40	-5.45%	824,151
Oct 4, 2024	0.40	0.44	0.38	0.42	0.42	9.81%	1,591,172
Oct 3, 2024	0.33	0.39	0.32	0.38	0.38	15.13%	1,615,665
Oct 2, 2024	0.34	0.40	0.31	0.33	0.33	10.57%	2,653,244
Oct 1, 2024	0.39	0.39	0.30	0.30	0.30	-22.19%	1,378,773
Sep 30, 2024	0.36	0.41	0.35	0.39	0.39	6.59%	871,820
Sep 27, 2024	0.37	0.38	0.31	0.36	0.36	-4.01%	2,829,941
Sep 26, 2024	0.37	0.38	0.36	0.38	0.38	3.30%	198,000
Sep 25, 2024	0.38	0.39	0.37	0.37	0.37	-2.37%	195,912
Sep 24, 2024	0.39	0.40	0.38	0.38	0.38	0.08%	179,818
Sep 23, 2024	0.40	0.40	0.37	0.38	0.38	-6.08%	143,510
Sep 20, 2024	0.39	0.41	0.38	0.40	0.40	4.68%	336,747
Sep 19, 2024	0.40	0.42	0.38	0.38	0.38	-4.48%	153,879
Sep 18, 2024	0.39	0.42	0.39	0.40	0.40	1.52%	97,391
Sep 17, 2024	0.42	0.42	0.39	0.39	0.39	-5.74%	116,815
Sep 16, 2024	0.42	0.43	0.42	0.42	0.42	-0.13%	81,003
Sep 13, 2024	0.40	0.43	0.40	0.42	0.42	6.64%	194,842
Sep 12, 2024	0.39	0.41	0.38	0.39	0.39	1.45%	588,164
Sep 11, 2024	0.39	0.39	0.38	0.39	0.39	-1.38%	104,931
Sep 10, 2024	0.40	0.41	0.39	0.39	0.39	-1.68%	105,955
Sep 9, 2024	0.41	0.41	0.39	0.40	0.40	-2.68%	114,659
Sep 6, 2024	0.43	0.43	0.40	0.41	0.41	-5.83%	166,444
Sep 5, 2024	0.44	0.44	0.39	0.44	0.44	0.07%	145,677
Sep 4, 2024	0.41	0.44	0.40	0.44	0.44	1.90%	167,538
Sep 3, 2024	0.43	0.43	0.40	0.43	0.43	-3.39%	193,035
Aug 30, 2024	0.43	0.45	0.43	0.44	0.44	0.45%	157,632
Aug 29, 2024	0.42	0.45	0.39	0.44	0.44	5.04%	393,689
Aug 28, 2024	0.43	0.44	0.41	0.42	0.42	-3.03%	151,081
Aug 27, 2024	0.43	0.45	0.42	0.43	0.43	-1.82%	338,493
Aug 26, 2024	0.45	0.46	0.44	0.44	0.44	-5.17%	327,586
Aug 23, 2024	0.43	0.50	0.41	0.46	0.46	9.56%	434,948
Aug 22, 2024	0.45	0.46	0.42	0.42	0.42	-8.43%	412,929
Aug 21, 2024	0.50	0.50	0.44	0.46	0.46	-7.50%	491,389
Aug 20, 2024	0.51	0.52	0.48	0.50	0.50	-2.72%	405,896
Aug 19, 2024	0.50	0.52	0.45	0.51	0.51	8.67%	786,392
Aug 16, 2024	0.40	0.49	0.40	0.47	0.47	26.13%	1,258,195
Aug 15, 2024	0.41	0.41	0.36	0.38	0.38	-6.27%	773,832
Aug 14, 2024	0.38	0.40	0.37	0.40	0.40	5.29%	514,066
Aug 13, 2024	0.43	0.45	0.36	0.38	0.38	-11.75%	363,046
Aug 12, 2024	0.46	0.46	0.43	0.43	0.43	2.01%	287,381
Aug 9, 2024	0.44	0.55	0.42	0.42	0.42	0.50%	425,908
Aug 8, 2024	0.43	0.46	0.42	0.42	0.42	0.72%	372,040
Aug 7, 2024	0.57	0.58	0.42	0.42	0.42	-17.38%	718,627
Aug 6, 2024	0.55	0.59	0.50	0.50	0.50	2.71%	527,405
Aug 5, 2024	0.51	0.58	0.48	0.49	0.49	-7.63%	674,880
Aug 2, 2024	0.56	0.57	0.53	0.53	0.53	-3.27%	253,744
Aug 1, 2024	0.57	0.60	0.54	0.55	0.55	-5.16%	326,740
Jul 31, 2024	0.58	0.63	0.58	0.58	0.58	2.58%	434,583
Jul 30, 2024	0.62	0.62	0.57	0.57	0.57	-8.60%	229,299
Jul 29, 2024	0.63	0.65	0.60	0.62	0.62	-2.61%	226,400
Jul 26, 2024	0.63	0.66	0.61	0.64	0.64	1.13%	639,919
Jul 25, 2024	0.59	0.64	0.56	0.63	0.63	8.48%	730,494
Jul 24, 2024	0.56	0.58	0.56	0.58	0.58	-0.03%	241,358
Jul 23, 2024	0.55	0.59	0.54	0.58	0.58	5.29%	537,377
Jul 22, 2024	0.57	0.57	0.54	0.55	0.55	-3.12%	171,545
Jul 19, 2024	0.54	0.57	0.53	0.57	0.57	3.59%	224,307
Jul 18, 2024	0.57	0.57	0.54	0.55	0.55	-2.14%	523,662
Jul 17, 2024	0.58	0.58	0.55	0.56	0.56	-3.23%	367,956
Jul 16, 2024	0.58	0.58	0.56	0.58	0.58	1.72%	479,049
Jul 15, 2024	0.56	0.58	0.55	0.57	0.57	0.41%	613,221
Jul 12, 2024	0.60	0.60	0.56	0.57	0.57	-5.25%	561,001
Jul 11, 2024	0.60	0.60	0.58	0.60	0.60	0.27%	406,218
Jul 10, 2024	0.56	0.60	0.55	0.60	0.60	5.59%	598,227
Jul 9, 2024	0.56	0.56	0.53	0.56	0.56	-0.35%	776,337
Jul 8, 2024	0.59	0.59	0.55	0.57	0.57	-3.93%	754,843
Jul 5, 2024	0.59	0.60	0.57	0.59	0.59	-0.14%	429,078