Beyond Air, Inc. (XAIR)
NASDAQ: XAIR · Real-Time Price · USD
0.2100
+0.0029 (1.40%)
At close: Apr 24, 2025, 4:00 PM
0.2050
-0.0050 (-2.38%)
Pre-market: Apr 25, 2025, 4:35 AM EDT

Beyond Air Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20250.200.220.200.210.211.40%3,741,464
Apr 23, 20250.210.230.210.210.21-9.92%2,757,578
Apr 22, 20250.240.250.210.230.23-0.56%14,202,963
Apr 21, 20250.250.250.230.230.23-3.51%17,295,039
Apr 17, 20250.230.240.230.240.243.95%432,895
Apr 16, 20250.240.240.230.230.230.26%834,144
Apr 15, 20250.240.240.230.230.23-1.75%476,910
Apr 14, 20250.240.240.230.230.23-0.93%1,041,626
Apr 11, 20250.230.240.230.240.242.70%406,990
Apr 10, 20250.240.240.220.230.23-4.17%450,387
Apr 9, 20250.220.240.220.240.2411.63%997,940
Apr 8, 20250.250.250.210.220.22-8.94%999,142
Apr 7, 20250.220.250.220.240.24-2.28%1,221,306
Apr 4, 20250.250.250.220.240.24-1.55%1,382,604
Apr 3, 20250.250.250.240.250.25-2.35%742,329
Apr 2, 20250.250.260.250.250.250.48%766,427
Apr 1, 20250.270.270.250.250.25-8.22%1,885,058
Mar 31, 20250.280.290.260.270.270.15%598,409
Mar 28, 20250.280.280.250.270.27-3.20%702,187
Mar 27, 20250.290.300.280.280.28-4.58%681,658
Mar 26, 20250.310.320.280.290.290.65%1,303,350
Mar 25, 20250.310.310.290.290.293.32%1,049,098
Mar 24, 20250.280.290.280.280.285.63%868,776
Mar 21, 20250.270.270.260.270.271.63%1,574,405
Mar 20, 20250.270.280.260.260.26-4.52%897,342
Mar 19, 20250.300.300.270.280.28-2.57%1,796,494
Mar 18, 20250.320.320.270.280.28-5.94%2,251,132
Mar 17, 20250.290.320.280.300.3012.29%4,441,259
Mar 14, 20250.250.270.240.270.277.18%1,443,039
Mar 13, 20250.250.260.250.250.25-1.73%432,228
Mar 12, 20250.260.270.250.260.261.23%538,701
Mar 11, 20250.250.260.240.250.254.09%1,055,877
Mar 10, 20250.260.270.240.240.24-8.64%734,065
Mar 7, 20250.270.290.240.260.260.46%1,411,334
Mar 6, 20250.270.280.260.260.26-6.06%385,489
Mar 5, 20250.280.310.270.280.283.96%498,860
Mar 4, 20250.250.290.250.270.274.25%1,397,839
Mar 3, 20250.280.290.260.260.26-4.00%798,409
Feb 28, 20250.280.300.270.270.27-7.73%1,215,656
Feb 27, 20250.310.320.260.290.29-3.53%2,412,198
Feb 26, 20250.320.330.300.300.30-5.28%743,719
Feb 25, 20250.330.350.300.320.32-1.45%2,285,925
Feb 24, 20250.360.360.320.320.32-7.31%1,718,978
Feb 21, 20250.350.380.340.350.35-1.49%912,048
Feb 20, 20250.380.380.350.360.36-6.30%858,507
Feb 19, 20250.360.400.360.380.384.55%939,066
Feb 18, 20250.380.400.360.360.36-6.68%1,718,988
Feb 14, 20250.370.400.340.390.394.74%1,542,769
Feb 13, 20250.370.380.360.370.370.49%883,314
Feb 12, 20250.360.410.360.370.37-9.70%1,723,976