Skip to main content
logo
Beyond Air, Inc. (XAIR)
NASDAQ: XAIR · Real-Time Price · USD
0.1790
+0.0012 (0.67%)
At close: Jul 3, 2025, 1:00 PM
0.1781
-0.0009 (-0.50%)
After-hours: Jul 3, 2025, 4:57 PM EDT

Beyond Air Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20250.180.190.180.180.180.67%680,939
Jul 2, 20250.180.180.170.180.182.77%916,554
Jul 1, 20250.170.180.170.170.170.41%1,283,880
Jun 30, 20250.170.180.160.170.177.69%1,929,761
Jun 27, 20250.170.170.150.160.16-2.02%2,892,838
Jun 26, 20250.170.170.160.160.16-6.47%1,863,347
Jun 25, 20250.190.190.150.170.17-6.13%5,736,618
Jun 24, 20250.190.200.180.190.19-1.90%1,884,989
Jun 23, 20250.220.220.180.190.19-18.21%6,056,442
Jun 20, 20250.220.290.210.230.2314.58%19,115,529
Jun 18, 20250.200.230.190.200.20-29.02%10,867,455
Jun 17, 20250.190.290.190.290.2958.69%37,536,381
Jun 16, 20250.190.190.170.180.180.96%2,252,002
Jun 13, 20250.180.180.170.180.18-2.95%1,299,026
Jun 12, 20250.190.190.170.180.18-8.35%4,093,548
Jun 11, 20250.200.210.190.200.201.68%5,489,301
Jun 10, 20250.190.200.190.200.204.29%1,304,807
Jun 9, 20250.190.190.180.190.19-0.68%1,215,060
Jun 6, 20250.190.190.180.190.193.54%939,900
Jun 5, 20250.190.190.180.180.18-2.45%1,215,313
Jun 4, 20250.190.190.180.190.190.11%410,752
Jun 3, 20250.190.190.180.190.191.68%917,738
Jun 2, 20250.180.180.180.180.181.26%1,756,328
May 30, 20250.190.190.180.180.18-4.00%3,573,542
May 29, 20250.190.190.190.190.19-626,459
May 28, 20250.190.200.190.190.19-988,163
May 27, 20250.200.200.190.190.19-1,008,284
May 23, 20250.180.200.180.190.190.80%2,365,739
May 22, 20250.190.190.180.190.192.50%432,657
May 21, 20250.190.190.180.180.18-4.52%784,759
May 20, 20250.190.200.180.190.191.53%898,710
May 19, 20250.190.190.170.190.194.23%1,012,339
May 16, 20250.180.190.170.180.181.45%1,682,451
May 15, 20250.190.190.160.180.18-2.82%1,957,461
May 14, 20250.190.200.180.180.18-2.17%3,382,319
May 13, 20250.190.190.180.190.19-3.23%1,551,575
May 12, 20250.200.200.190.200.20-0.56%1,327,533
May 9, 20250.190.200.190.200.203.98%750,041
May 8, 20250.180.190.180.190.194.78%835,312
May 7, 20250.200.200.170.180.18-9.59%1,815,294
May 6, 20250.200.210.200.200.20-4.28%1,396,249
May 5, 20250.200.210.200.210.212.31%1,733,448
May 2, 20250.210.210.200.200.20-4.78%5,368,441
May 1, 20250.200.220.200.210.219.54%4,150,365
Apr 30, 20250.200.200.190.190.19-3.32%707,224
Apr 29, 20250.200.210.200.200.20-0.69%781,497
Apr 28, 20250.220.220.190.200.20-6.75%2,264,260
Apr 25, 20250.210.220.200.220.223.67%1,191,104
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