Beyond Air, Inc. (XAIR)
NASDAQ: XAIR · Real-Time Price · USD
4.480
-1.220 (-21.40%)
At close: Aug 28, 2026, 4:00 PM EDT
4.460
-0.020 (-0.45%)
After-hours: Aug 28, 2026, 7:59 PM EDT
Beyond Air Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 4.39 | 4.73 | 4.25 | 4.48 | 4.48 | -21.40% | 308,266 |
| Aug 27, 2026 | 4.94 | 5.70 | 4.60 | 5.70 | 5.70 | 14.69% | 951,044 |
| Aug 26, 2026 | 4.96 | 4.97 | 4.70 | 4.97 | 4.97 | -0.20% | 14,348 |
| Aug 25, 2026 | 4.68 | 5.07 | 4.38 | 4.98 | 4.98 | 1.43% | 289,526 |
| Aug 24, 2026 | 5.12 | 5.49 | 4.85 | 4.91 | 4.91 | -2.58% | 21,900 |
| Aug 21, 2026 | 5.30 | 5.31 | 4.88 | 5.04 | 5.04 | -2.33% | 23,100 |
| Aug 20, 2026 | 5.12 | 5.55 | 5.01 | 5.16 | 5.16 | -0.96% | 30,838 |
| Aug 19, 2026 | 5.95 | 5.95 | 5.09 | 5.21 | 5.21 | -9.08% | 69,861 |
| Aug 18, 2026 | 5.70 | 5.85 | 5.60 | 5.73 | 5.73 | 0.35% | 17,935 |
| Aug 17, 2026 | 6.25 | 6.25 | 5.71 | 5.71 | 5.71 | -9.58% | 21,930 |
| Aug 14, 2026 | 6.98 | 7.00 | 6.22 | 6.32 | 6.32 | -8.74% | 15,292 |
| Aug 13, 2026 | 6.65 | 7.23 | 5.89 | 6.92 | 6.92 | 14.38% | 58,566 |
| Aug 12, 2026 | 6.02 | 6.47 | 5.52 | 6.05 | 6.05 | 3.60% | 42,625 |
| Aug 11, 2026 | 5.32 | 6.22 | 5.17 | 5.84 | 5.84 | 12.31% | 43,609 |
| Aug 10, 2026 | 5.39 | 5.50 | 5.10 | 5.20 | 5.20 | -2.99% | 23,705 |
| Aug 7, 2026 | 5.54 | 5.87 | 5.36 | 5.36 | 5.36 | -3.60% | 12,764 |
| Aug 6, 2026 | 5.90 | 5.99 | 5.50 | 5.56 | 5.56 | -2.28% | 21,598 |
| Aug 5, 2026 | 6.37 | 6.37 | 5.48 | 5.69 | 5.69 | -7.93% | 38,661 |
| Aug 4, 2026 | 6.27 | 6.95 | 6.10 | 6.18 | 6.18 | -2.37% | 62,204 |
| Aug 3, 2026 | 5.94 | 7.74 | 5.91 | 6.33 | 6.33 | 20.00% | 433,931 |
| Jul 31, 2026 | 5.40 | 5.42 | 5.02 | 5.28 | 5.28 | -2.68% | 30,477 |
| Jul 30, 2026 | 5.54 | 5.55 | 5.35 | 5.42 | 5.42 | -1.63% | 14,358 |
| Jul 29, 2026 | 5.46 | 5.59 | 5.25 | 5.51 | 5.51 | 0.92% | 7,337 |
| Jul 28, 2026 | 5.41 | 5.59 | 5.41 | 5.46 | 5.46 | 1.77% | 7,608 |
| Jul 27, 2026 | 5.19 | 5.37 | 5.10 | 5.37 | 5.37 | 3.97% | 15,949 |
| Jul 24, 2026 | 5.43 | 5.47 | 5.16 | 5.16 | 5.16 | -5.67% | 8,754 |
| Jul 23, 2026 | 5.71 | 5.73 | 5.43 | 5.47 | 5.47 | -4.37% | 7,070 |
| Jul 22, 2026 | 5.79 | 5.86 | 5.60 | 5.72 | 5.72 | -3.05% | 17,075 |
| Jul 21, 2026 | 6.01 | 6.37 | 5.85 | 5.90 | 5.90 | -1.34% | 21,358 |
| Jul 20, 2026 | 5.65 | 6.00 | 5.65 | 5.98 | 5.98 | 7.17% | 9,543 |
| Jul 17, 2026 | 5.48 | 5.82 | 5.31 | 5.58 | 5.58 | 0.54% | 15,533 |
| Jul 16, 2026 | 5.55 | 5.60 | 5.40 | 5.55 | 5.55 | -1.07% | 11,966 |
| Jul 15, 2026 | 5.75 | 6.00 | 5.50 | 5.61 | 5.61 | -2.77% | 35,140 |
| Jul 14, 2026 | 7.21 | 7.28 | 5.30 | 5.77 | 5.77 | -22.96% | 104,204 |
| Jul 13, 2026 | 7.99 | 8.19 | 7.20 | 7.49 | 7.49 | -10.19% | 50,482 |
| 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 |