Beyond Air Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.28	0.28	0.25	0.27	0.27	-3.20%	701,929
Mar 27, 2025	0.29	0.30	0.28	0.28	0.28	-4.58%	681,658
Mar 26, 2025	0.31	0.32	0.28	0.29	0.29	0.65%	1,303,350
Mar 25, 2025	0.31	0.31	0.29	0.29	0.29	3.32%	1,049,098
Mar 24, 2025	0.28	0.29	0.28	0.28	0.28	5.63%	868,776
Mar 21, 2025	0.27	0.27	0.26	0.27	0.27	1.63%	1,574,405
Mar 20, 2025	0.27	0.28	0.26	0.26	0.26	-4.52%	897,342
Mar 19, 2025	0.30	0.30	0.27	0.28	0.28	-2.57%	1,796,494
Mar 18, 2025	0.32	0.32	0.27	0.28	0.28	-5.94%	2,251,132
Mar 17, 2025	0.29	0.32	0.28	0.30	0.30	12.29%	4,441,259
Mar 14, 2025	0.25	0.27	0.24	0.27	0.27	7.18%	1,443,039
Mar 13, 2025	0.25	0.26	0.25	0.25	0.25	-1.73%	432,228
Mar 12, 2025	0.26	0.27	0.25	0.26	0.26	1.23%	538,701
Mar 11, 2025	0.25	0.26	0.24	0.25	0.25	4.09%	1,055,877
Mar 10, 2025	0.26	0.27	0.24	0.24	0.24	-8.64%	734,065
Mar 7, 2025	0.27	0.29	0.24	0.26	0.26	0.46%	1,411,334
Mar 6, 2025	0.27	0.28	0.26	0.26	0.26	-6.06%	385,489
Mar 5, 2025	0.28	0.31	0.27	0.28	0.28	3.96%	498,860
Mar 4, 2025	0.25	0.29	0.25	0.27	0.27	4.25%	1,397,839
Mar 3, 2025	0.28	0.29	0.26	0.26	0.26	-4.00%	798,409
Feb 28, 2025	0.28	0.30	0.27	0.27	0.27	-7.73%	1,215,656
Feb 27, 2025	0.31	0.32	0.26	0.29	0.29	-3.53%	2,412,198
Feb 26, 2025	0.32	0.33	0.30	0.30	0.30	-5.28%	743,719
Feb 25, 2025	0.33	0.35	0.30	0.32	0.32	-1.45%	2,285,925
Feb 24, 2025	0.36	0.36	0.32	0.32	0.32	-7.31%	1,718,978
Feb 21, 2025	0.35	0.38	0.34	0.35	0.35	-1.49%	912,048
Feb 20, 2025	0.38	0.38	0.35	0.36	0.36	-6.30%	858,507
Feb 19, 2025	0.36	0.40	0.36	0.38	0.38	4.55%	939,066
Feb 18, 2025	0.38	0.40	0.36	0.36	0.36	-6.68%	1,718,988
Feb 14, 2025	0.37	0.40	0.34	0.39	0.39	4.74%	1,542,769
Feb 13, 2025	0.37	0.38	0.36	0.37	0.37	0.49%	883,314
Feb 12, 2025	0.36	0.41	0.36	0.37	0.37	-9.70%	1,723,976
Feb 11, 2025	0.46	0.52	0.39	0.41	0.41	-6.49%	5,430,846
Feb 10, 2025	0.45	0.45	0.42	0.44	0.44	5.37%	4,853,714
Feb 7, 2025	0.43	0.44	0.40	0.42	0.42	3.85%	1,359,990
Feb 6, 2025	0.42	0.45	0.39	0.40	0.40	2.56%	1,468,050
Feb 5, 2025	0.40	0.43	0.38	0.39	0.39	-	1,626,424
Feb 4, 2025	0.36	0.41	0.36	0.39	0.39	8.33%	882,495
Feb 3, 2025	0.38	0.38	0.33	0.36	0.36	-6.05%	865,122
Jan 31, 2025	0.39	0.40	0.37	0.38	0.38	0.84%	462,064
Jan 30, 2025	0.38	0.39	0.38	0.38	0.38	-2.54%	360,764
Jan 29, 2025	0.39	0.39	0.37	0.39	0.39	-0.79%	558,180
Jan 28, 2025	0.39	0.40	0.38	0.39	0.39	-1.75%	495,198
Jan 27, 2025	0.44	0.44	0.39	0.40	0.40	-7.83%	598,137
Jan 24, 2025	0.42	0.45	0.41	0.43	0.43	3.85%	1,468,035
Jan 23, 2025	0.41	0.44	0.40	0.42	0.42	5.48%	541,435
Jan 22, 2025	0.45	0.45	0.38	0.40	0.40	-9.73%	2,113,753
Jan 21, 2025	0.42	0.48	0.41	0.44	0.44	5.13%	1,765,892
Jan 17, 2025	0.40	0.47	0.39	0.42	0.42	11.57%	3,524,640
Jan 16, 2025	0.36	0.38	0.34	0.37	0.37	4.26%	805,528