Beyond Air, Inc. (XAIR)
NASDAQ: XAIR · Real-Time Price · USD
2.100
+0.020 (0.96%)
Oct 28, 2025, 3:10 PM EDT - Market open
Beyond Air Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 2.08 | 2.16 | 2.04 | 2.12 | - | 1.92% | 137,236 |
| Oct 27, 2025 | 2.17 | 2.19 | 2.04 | 2.08 | 2.08 | -2.80% | 138,291 |
| Oct 24, 2025 | 2.09 | 2.20 | 2.08 | 2.14 | 2.14 | 2.88% | 148,558 |
| Oct 23, 2025 | 2.00 | 2.08 | 1.92 | 2.08 | 2.08 | 4.00% | 238,239 |
| Oct 22, 2025 | 2.40 | 2.40 | 1.81 | 2.00 | 2.00 | -17.70% | 835,866 |
| Oct 21, 2025 | 2.44 | 2.47 | 2.36 | 2.43 | 2.43 | -0.41% | 95,490 |
| Oct 20, 2025 | 2.36 | 2.46 | 2.35 | 2.44 | 2.44 | 3.39% | 125,865 |
| Oct 17, 2025 | 2.49 | 2.50 | 2.31 | 2.36 | 2.36 | -4.45% | 234,314 |
| Oct 16, 2025 | 2.63 | 2.63 | 2.47 | 2.47 | 2.47 | -4.26% | 174,965 |
| Oct 15, 2025 | 2.75 | 2.75 | 2.55 | 2.58 | 2.58 | -4.44% | 190,405 |
| Oct 14, 2025 | 2.63 | 2.72 | 2.52 | 2.70 | 2.70 | 2.66% | 215,206 |
| Oct 13, 2025 | 2.59 | 2.67 | 2.55 | 2.63 | 2.63 | 3.54% | 294,030 |
| Oct 10, 2025 | 2.69 | 2.72 | 2.50 | 2.54 | 2.54 | -5.58% | 337,871 |
| Oct 9, 2025 | 2.70 | 2.78 | 2.66 | 2.69 | 2.69 | 1.51% | 342,282 |
| Oct 8, 2025 | 2.45 | 2.73 | 2.43 | 2.65 | 2.65 | 8.61% | 675,543 |
| Oct 7, 2025 | 2.50 | 2.50 | 2.39 | 2.44 | 2.44 | -2.40% | 113,325 |
| Oct 6, 2025 | 2.49 | 2.50 | 2.44 | 2.50 | 2.50 | 2.88% | 200,820 |
| Oct 3, 2025 | 2.53 | 2.53 | 2.42 | 2.43 | 2.43 | -2.80% | 147,460 |
| Oct 2, 2025 | 2.46 | 2.51 | 2.40 | 2.50 | 2.50 | 2.88% | 164,498 |
| Oct 1, 2025 | 2.31 | 2.46 | 2.31 | 2.43 | 2.43 | 5.19% | 188,391 |
| Sep 30, 2025 | 2.40 | 2.43 | 2.31 | 2.31 | 2.31 | -5.71% | 124,114 |
| Sep 29, 2025 | 2.41 | 2.50 | 2.38 | 2.45 | 2.45 | -0.41% | 230,502 |
| Sep 26, 2025 | 2.36 | 2.48 | 2.36 | 2.46 | 2.46 | 5.58% | 166,200 |
| Sep 25, 2025 | 2.46 | 2.46 | 2.32 | 2.33 | 2.33 | -5.28% | 256,442 |
| Sep 24, 2025 | 2.30 | 2.48 | 2.30 | 2.46 | 2.46 | 6.49% | 299,095 |
| Sep 23, 2025 | 2.31 | 2.39 | 2.29 | 2.31 | 2.31 | -1.70% | 177,381 |
| Sep 22, 2025 | 2.25 | 2.35 | 2.16 | 2.35 | 2.35 | 5.38% | 293,933 |
| Sep 19, 2025 | 2.34 | 2.35 | 2.21 | 2.23 | 2.23 | -2.62% | 301,175 |
| Sep 18, 2025 | 2.39 | 2.39 | 2.28 | 2.29 | 2.29 | 0.44% | 242,565 |
| Sep 17, 2025 | 2.48 | 2.48 | 2.26 | 2.28 | 2.28 | -5.79% | 338,782 |
| Sep 16, 2025 | 2.37 | 2.50 | 2.37 | 2.42 | 2.42 | -0.41% | 279,093 |
| Sep 15, 2025 | 2.38 | 2.50 | 2.32 | 2.43 | 2.43 | - | 396,590 |
| Sep 12, 2025 | 2.32 | 2.49 | 2.30 | 2.43 | 2.43 | 7.52% | 515,358 |
| Sep 11, 2025 | 2.28 | 2.45 | 2.13 | 2.26 | 2.26 | - | 662,924 |
| Sep 10, 2025 | 2.45 | 2.47 | 2.24 | 2.26 | 2.26 | -11.02% | 1,102,933 |
| Sep 9, 2025 | 3.00 | 3.00 | 2.52 | 2.54 | 2.54 | -23.26% | 3,268,364 |
| Sep 8, 2025 | 3.22 | 4.78 | 2.47 | 3.31 | 3.31 | 49.77% | 169,339,040 |
| Sep 5, 2025 | 2.16 | 2.22 | 2.16 | 2.21 | 2.21 | 1.84% | 45,120 |
| Sep 4, 2025 | 2.31 | 2.31 | 2.12 | 2.17 | 2.17 | -6.06% | 131,865 |
| Sep 3, 2025 | 2.26 | 2.38 | 2.20 | 2.31 | 2.31 | 4.52% | 426,775 |
| 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 |