Beyond Air, Inc. (XAIR)
NASDAQ: XAIR · Real-Time Price · USD
0.445
-0.035 (-7.31%)
Nov 5, 2024, 4:00 PM EST - Market closed
Beyond Air Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 5, 2024 | 0.48 | 0.51 | 0.43 | 0.45 | 0.45 | -7.31% | 385,888 |
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 | -0.14% | 81,003 |
Sep 13, 2024 | 0.40 | 0.43 | 0.40 | 0.42 | 0.42 | 6.65% | 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 |
Jul 3, 2024 | 0.59 | 0.61 | 0.58 | 0.59 | 0.59 | -3.46% | 1,475,619 |
Jul 2, 2024 | 0.61 | 0.61 | 0.58 | 0.61 | 0.61 | -3.79% | 737,077 |
Jul 1, 2024 | 0.55 | 0.64 | 0.54 | 0.64 | 0.64 | 18.39% | 2,171,837 |
Jun 28, 2024 | 0.59 | 0.60 | 0.54 | 0.54 | 0.54 | -7.38% | 4,974,015 |
Jun 27, 2024 | 0.63 | 0.64 | 0.56 | 0.58 | 0.58 | -8.52% | 3,232,362 |
Jun 26, 2024 | 0.63 | 0.65 | 0.60 | 0.63 | 0.63 | -2.34% | 3,993,752 |
Jun 25, 2024 | 0.97 | 0.97 | 0.65 | 0.65 | 0.65 | -51.54% | 11,488,615 |
Jun 24, 2024 | 1.29 | 1.49 | 1.26 | 1.34 | 1.34 | 8.06% | 1,608,803 |
Jun 21, 2024 | 1.30 | 1.37 | 1.24 | 1.24 | 1.24 | -5.34% | 676,742 |
Jun 20, 2024 | 1.29 | 1.34 | 1.28 | 1.31 | 1.31 | 3.97% | 231,798 |
Jun 18, 2024 | 1.28 | 1.34 | 1.25 | 1.26 | 1.26 | -3.82% | 312,131 |
Jun 17, 2024 | 1.26 | 1.32 | 1.20 | 1.31 | 1.31 | 4.80% | 430,111 |
Jun 14, 2024 | 1.22 | 1.31 | 1.22 | 1.25 | 1.25 | 0.81% | 140,332 |