Beyond Air, Inc. (XAIR)
NASDAQ: XAIR · Real-Time Price · USD
2.250
-0.060 (-2.60%)
At close: Oct 9, 2026, 4:00 PM EDT
2.245
-0.006 (-0.24%)
After-hours: Oct 9, 2026, 7:59 PM EDT
Beyond Air Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2.30 | 2.34 | 2.20 | 2.25 | 2.25 | -2.60% | 65,390 |
| Oct 8, 2026 | 2.76 | 2.76 | 2.31 | 2.31 | 2.31 | -9.06% | 98,111 |
| Oct 7, 2026 | 2.49 | 2.60 | 2.47 | 2.54 | 2.54 | -0.39% | 33,161 |
| Oct 6, 2026 | 2.76 | 2.82 | 2.55 | 2.55 | 2.55 | -10.21% | 35,721 |
| Oct 5, 2026 | 2.93 | 2.99 | 2.81 | 2.84 | 2.84 | 0.71% | 43,077 |
| Oct 2, 2026 | 2.93 | 2.99 | 2.82 | 2.82 | 2.82 | -3.75% | 18,174 |
| Oct 1, 2026 | 2.71 | 2.93 | 2.67 | 2.93 | 2.93 | 6.16% | 50,784 |
| Sep 30, 2026 | 2.75 | 2.80 | 2.66 | 2.76 | 2.76 | -2.47% | 38,878 |
| Sep 29, 2026 | 2.59 | 2.94 | 2.57 | 2.83 | 2.83 | 9.27% | 77,187 |
| Sep 28, 2026 | 2.85 | 2.85 | 2.38 | 2.59 | 2.59 | -9.12% | 156,924 |
| Sep 25, 2026 | 3.00 | 3.00 | 2.78 | 2.85 | 2.85 | -10.09% | 203,225 |
| Sep 24, 2026 | 3.01 | 3.21 | 2.85 | 3.17 | 3.17 | 5.32% | 702,649 |
| Sep 23, 2026 | 3.14 | 3.20 | 3.00 | 3.01 | 3.01 | -5.94% | 36,656 |
| Sep 22, 2026 | 3.15 | 3.20 | 3.05 | 3.20 | 3.20 | 2.24% | 15,747 |
| Sep 21, 2026 | 3.17 | 3.22 | 3.09 | 3.13 | 3.13 | 1.29% | 22,950 |
| Sep 18, 2026 | 3.07 | 3.26 | 3.07 | 3.09 | 3.09 | 0.32% | 38,842 |
| Sep 17, 2026 | 3.13 | 3.18 | 3.08 | 3.08 | 3.08 | - | 16,613 |
| Sep 16, 2026 | 3.13 | 3.19 | 3.06 | 3.08 | 3.08 | -1.60% | 20,118 |
| Sep 15, 2026 | 3.16 | 3.20 | 3.08 | 3.13 | 3.13 | -0.32% | 20,485 |
| Sep 14, 2026 | 3.24 | 3.28 | 3.10 | 3.14 | 3.14 | -1.88% | 35,303 |
| Sep 11, 2026 | 3.09 | 3.29 | 3.07 | 3.20 | 3.20 | 4.23% | 64,462 |
| Sep 10, 2026 | 3.16 | 3.19 | 3.06 | 3.07 | 3.07 | -3.46% | 44,446 |
| Sep 9, 2026 | 3.40 | 3.43 | 3.18 | 3.18 | 3.18 | -5.92% | 54,978 |
| Sep 8, 2026 | 3.51 | 3.58 | 3.32 | 3.38 | 3.38 | -4.25% | 83,957 |
| Sep 4, 2026 | 3.55 | 3.64 | 3.50 | 3.53 | 3.53 | -1.67% | 48,543 |
| Sep 3, 2026 | 3.60 | 3.69 | 3.52 | 3.59 | 3.59 | -0.83% | 74,775 |
| Sep 2, 2026 | 3.61 | 3.95 | 3.61 | 3.62 | 3.62 | -1.09% | 142,751 |
| Sep 1, 2026 | 3.78 | 3.94 | 3.60 | 3.66 | 3.66 | -7.81% | 265,987 |
| Aug 31, 2026 | 4.52 | 4.52 | 3.85 | 3.97 | 3.97 | -11.38% | 8,745,283 |
| Aug 28, 2026 | 4.39 | 4.73 | 4.25 | 4.48 | 4.48 | -21.40% | 313,824 |
| Aug 27, 2026 | 4.94 | 5.70 | 4.60 | 5.70 | 5.70 | 14.69% | 1,122,979 |
| Aug 26, 2026 | 4.96 | 4.97 | 4.70 | 4.97 | 4.97 | -0.20% | 14,636 |
| Aug 25, 2026 | 4.68 | 5.07 | 4.38 | 4.98 | 4.98 | 1.43% | 289,656 |
| Aug 24, 2026 | 5.12 | 5.49 | 4.85 | 4.91 | 4.91 | -2.58% | 22,005 |
| Aug 21, 2026 | 5.30 | 5.31 | 4.88 | 5.04 | 5.04 | -2.33% | 23,907 |
| Aug 20, 2026 | 5.12 | 5.55 | 5.01 | 5.16 | 5.16 | -0.96% | 30,854 |
| Aug 19, 2026 | 5.95 | 5.95 | 5.09 | 5.21 | 5.21 | -9.08% | 72,756 |
| Aug 18, 2026 | 5.70 | 5.85 | 5.60 | 5.73 | 5.73 | 0.35% | 17,938 |
| Aug 17, 2026 | 6.25 | 6.25 | 5.71 | 5.71 | 5.71 | -9.58% | 22,181 |
| Aug 14, 2026 | 6.98 | 7.00 | 6.22 | 6.32 | 6.32 | -8.74% | 15,347 |
| Aug 13, 2026 | 6.65 | 7.23 | 5.89 | 6.92 | 6.92 | 14.38% | 58,724 |
| Aug 12, 2026 | 6.02 | 6.47 | 5.52 | 6.05 | 6.05 | 3.60% | 43,050 |
| Aug 11, 2026 | 5.32 | 6.22 | 5.17 | 5.84 | 5.84 | 12.31% | 45,269 |
| Aug 10, 2026 | 5.39 | 5.50 | 5.10 | 5.20 | 5.20 | -2.99% | 24,706 |
| Aug 7, 2026 | 5.54 | 5.87 | 5.36 | 5.36 | 5.36 | -3.60% | 12,767 |
| 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 |