Beyond Air, Inc. (XAIR)
NASDAQ: XAIR · Real-Time Price · USD
5.58
+0.03 (0.54%)
At close: Jul 17, 2026, 4:00 PM EDT
5.66
+0.08 (1.43%)
After-hours: Jul 17, 2026, 5:54 PM EDT
Beyond Air Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.48 | 5.82 | 5.31 | 5.58 | 5.58 | 0.54% | 15,529 |
| Jul 16, 2026 | 5.55 | 5.60 | 5.40 | 5.55 | 5.55 | -1.07% | 11,835 |
| Jul 15, 2026 | 5.75 | 6.00 | 5.50 | 5.61 | 5.61 | -2.77% | 35,134 |
| Jul 14, 2026 | 7.21 | 7.28 | 5.30 | 5.77 | 5.77 | -22.96% | 102,207 |
| Jul 13, 2026 | 7.99 | 8.19 | 7.20 | 7.49 | 7.49 | -10.19% | 50,469 |
| Jul 10, 2026 | 8.42 | 8.89 | 7.89 | 8.34 | 8.34 | -2.46% | 11,948 |
| Jul 9, 2026 | 8.51 | 9.28 | 8.25 | 8.55 | 8.55 | -3.06% | 3,857 |
| Jul 8, 2026 | 8.60 | 9.00 | 8.20 | 8.82 | 8.82 | 0.46% | 4,267 |
| Jul 7, 2026 | 8.95 | 9.00 | 8.43 | 8.78 | 8.78 | - | 5,793 |
| Jul 6, 2026 | 9.38 | 9.38 | 8.51 | 8.78 | 8.78 | -6.20% | 7,184 |
| Jul 2, 2026 | 9.26 | 9.60 | 8.73 | 9.36 | 9.36 | 0.30% | 9,280 |
| Jul 1, 2026 | 8.98 | 9.40 | 8.62 | 9.33 | 9.33 | 4.64% | 8,156 |
| Jun 30, 2026 | 9.21 | 9.21 | 8.10 | 8.92 | 8.92 | -4.02% | 9,800 |
| Jun 29, 2026 | 10.20 | 10.20 | 8.80 | 9.29 | 9.29 | -6.14% | 17,365 |
| Jun 26, 2026 | 9.30 | 10.50 | 9.10 | 9.90 | 9.90 | 3.71% | 60,493 |
| Jun 25, 2026 | 9.40 | 10.34 | 9.16 | 9.55 | 9.55 | -0.35% | 15,822 |
| Jun 24, 2026 | 9.74 | 10.40 | 9.30 | 9.58 | 9.58 | 2.35% | 28,334 |
| Jun 23, 2026 | 7.80 | 9.47 | 7.70 | 9.36 | 9.36 | 14.43% | 23,630 |
| Jun 22, 2026 | 7.20 | 8.24 | 7.10 | 8.18 | 8.18 | 13.61% | 15,649 |
| Jun 18, 2026 | 7.16 | 7.96 | 7.10 | 7.20 | 7.20 | -1.91% | 11,993 |
| Jun 17, 2026 | 7.60 | 7.72 | 6.80 | 7.34 | 7.34 | 6.22% | 12,276 |
| Jun 16, 2026 | 7.31 | 7.58 | 6.69 | 6.91 | 6.91 | -6.87% | 14,409 |
| Jun 15, 2026 | 7.54 | 8.00 | 7.32 | 7.42 | 7.42 | - | 8,175 |
| Jun 12, 2026 | 7.80 | 8.00 | 7.28 | 7.42 | 7.42 | -1.33% | 6,464 |
| Jun 11, 2026 | 7.82 | 7.82 | 7.02 | 7.52 | 7.52 | -1.00% | 12,077 |
| Jun 10, 2026 | 7.92 | 7.92 | 7.40 | 7.60 | 7.60 | -1.61% | 14,261 |
| Jun 9, 2026 | 8.28 | 8.80 | 7.70 | 7.72 | 7.72 | -5.88% | 12,793 |
| Jun 8, 2026 | 8.52 | 8.85 | 8.00 | 8.20 | 8.20 | -0.65% | 10,652 |
| Jun 5, 2026 | 9.11 | 9.11 | 8.04 | 8.26 | 8.26 | -8.29% | 7,460 |
| Jun 4, 2026 | 8.80 | 9.40 | 8.60 | 9.00 | 9.00 | 1.88% | 11,306 |
| Jun 3, 2026 | 9.40 | 9.46 | 8.84 | 8.84 | 8.84 | -6.00% | 4,071 |
| Jun 2, 2026 | 9.80 | 9.90 | 9.34 | 9.40 | 9.40 | -3.33% | 7,689 |
| Jun 1, 2026 | 9.50 | 10.20 | 9.00 | 9.72 | 9.72 | 5.70% | 11,648 |
| May 29, 2026 | 9.00 | 9.75 | 8.62 | 9.20 | 9.20 | 3.37% | 8,269 |
| May 28, 2026 | 8.72 | 9.80 | 8.30 | 8.90 | 8.90 | 3.49% | 21,513 |
| May 27, 2026 | 8.49 | 8.98 | 8.33 | 8.60 | 8.60 | -1.71% | 7,927 |
| May 26, 2026 | 8.21 | 9.19 | 7.88 | 8.75 | 8.75 | 9.10% | 18,777 |
| May 22, 2026 | 8.50 | 8.80 | 7.96 | 8.02 | 8.02 | -0.25% | 13,025 |
| May 21, 2026 | 7.84 | 8.39 | 7.82 | 8.04 | 8.04 | -0.05% | 5,327 |
| May 20, 2026 | 8.60 | 8.60 | 7.62 | 8.04 | 8.04 | -6.73% | 19,263 |
| May 19, 2026 | 9.38 | 9.51 | 8.60 | 8.62 | 8.62 | -10.35% | 9,506 |
| May 18, 2026 | 9.93 | 10.34 | 9.28 | 9.62 | 9.62 | -3.39% | 14,798 |
| May 15, 2026 | 9.32 | 10.00 | 9.32 | 9.96 | 9.96 | 5.94% | 8,492 |
| May 14, 2026 | 10.56 | 10.56 | 9.21 | 9.40 | 9.40 | -12.61% | 14,681 |
| May 13, 2026 | 10.96 | 11.60 | 10.63 | 10.76 | 10.76 | 0.15% | 24,646 |
| May 12, 2026 | 10.40 | 11.10 | 10.20 | 10.74 | 10.74 | 3.35% | 15,184 |
| May 11, 2026 | 10.00 | 10.65 | 8.40 | 10.39 | 10.39 | 1.29% | 19,054 |
| May 8, 2026 | 9.80 | 10.54 | 9.60 | 10.26 | 10.26 | 3.18% | 12,594 |
| May 7, 2026 | 11.27 | 11.30 | 9.84 | 9.94 | 9.94 | -12.00% | 17,935 |
| May 6, 2026 | 11.40 | 11.55 | 10.42 | 11.30 | 11.30 | -2.59% | 10,343 |