Skip to main content
Beyond Air, Inc. (XAIR)
NASDAQ: XAIR · Real-Time Price · USD
1.150
-0.130 (-10.16%)
At close: Dec 5, 2025, 4:00 PM EST
1.230
+0.080 (6.96%)
After-hours: Dec 5, 2025, 7:49 PM EST

Beyond Air Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.301.311.131.151.15-10.16%147,919
Dec 4, 20251.101.301.101.281.2817.43%144,661
Dec 3, 20251.111.141.001.091.09-4.39%236,534
Dec 2, 20251.211.231.121.141.14-4.20%143,059
Dec 1, 20251.341.351.191.191.19-11.85%106,988
Nov 28, 20251.311.371.311.351.351.50%74,651
Nov 26, 20251.371.381.311.331.33-0.75%43,552
Nov 25, 20251.271.351.271.341.344.69%52,605
Nov 24, 20251.301.311.261.281.28-2.29%78,078
Nov 21, 20251.231.331.211.311.316.50%103,509
Nov 20, 20251.371.431.191.231.23-8.89%187,045
Nov 19, 20251.361.431.351.351.35-1.46%40,193
Nov 18, 20251.311.411.291.371.372.24%154,755
Nov 17, 20251.391.391.301.341.34-2.90%147,320
Nov 14, 20251.411.441.351.381.38-3.50%218,722
Nov 13, 20251.461.531.401.431.43-2.39%213,394
Nov 12, 20251.461.511.461.471.470.34%149,243
Nov 11, 20251.501.601.361.461.46-16.09%469,146
Nov 10, 20251.761.841.741.741.74-1.14%473,800
Nov 7, 20251.681.771.641.761.761.73%312,248
Nov 6, 20251.751.821.721.731.73-7.98%373,577
Nov 5, 20252.002.071.651.881.881.08%19,939,964
Nov 4, 20251.911.981.841.861.86-4.62%171,960
Nov 3, 20252.072.081.911.951.95-5.34%122,708
Oct 31, 20251.992.081.982.062.063.00%72,151
Oct 30, 20252.052.061.952.002.00-2.44%90,402
Oct 29, 20252.092.132.032.052.05-2.38%82,124
Oct 28, 20252.082.162.042.102.100.96%159,812
Oct 27, 20252.172.192.042.082.08-2.80%138,291
Oct 24, 20252.092.202.082.142.142.88%148,558
Oct 23, 20252.002.081.922.082.084.00%238,239
Oct 22, 20252.402.401.812.002.00-17.70%835,866
Oct 21, 20252.442.472.362.432.43-0.41%95,490
Oct 20, 20252.362.462.352.442.443.39%125,865
Oct 17, 20252.492.502.312.362.36-4.45%234,314
Oct 16, 20252.632.632.472.472.47-4.26%174,965
Oct 15, 20252.752.752.552.582.58-4.44%190,405
Oct 14, 20252.632.722.522.702.702.66%215,206
Oct 13, 20252.592.672.552.632.633.54%294,030
Oct 10, 20252.692.722.502.542.54-5.58%337,871
Oct 9, 20252.702.782.662.692.691.51%342,282
Oct 8, 20252.452.732.432.652.658.61%675,543
Oct 7, 20252.502.502.392.442.44-2.40%113,325
Oct 6, 20252.492.502.442.502.502.88%200,820
Oct 3, 20252.532.532.422.432.43-2.80%147,460
Oct 2, 20252.462.512.402.502.502.88%164,498
Oct 1, 20252.312.462.312.432.435.19%188,391
Sep 30, 20252.402.432.312.312.31-5.71%124,114
Sep 29, 20252.412.502.382.452.45-0.41%230,502
Sep 26, 20252.362.482.362.462.465.58%166,200
Sep 25, 20252.462.462.322.332.33-5.28%256,442
Sep 24, 20252.302.482.302.462.466.49%299,095
Sep 23, 20252.312.392.292.312.31-1.70%177,381
Sep 22, 20252.252.352.162.352.355.38%293,933
Sep 19, 20252.342.352.212.232.23-2.62%301,175
Sep 18, 20252.392.392.282.292.290.44%242,565
Sep 17, 20252.482.482.262.282.28-5.79%338,782
Sep 16, 20252.372.502.372.422.42-0.41%279,093
Sep 15, 20252.382.502.322.432.43-396,590
Sep 12, 20252.322.492.302.432.437.52%515,358
Sep 11, 20252.282.452.132.262.26-662,924
Sep 10, 20252.452.472.242.262.26-11.02%1,102,933
Sep 9, 20253.003.002.522.542.54-23.26%3,268,364
Sep 8, 20253.224.782.473.313.3149.77%169,339,040
Sep 5, 20252.162.222.162.212.211.84%45,120
Sep 4, 20252.312.312.122.172.17-6.06%131,865
Sep 3, 20252.262.382.202.312.314.52%433,493
Sep 2, 20252.262.302.202.212.21-0.45%48,716
Aug 29, 20252.162.242.162.222.221.83%27,564
Aug 28, 20252.262.302.162.182.18-4.39%82,070
Aug 27, 20252.272.302.242.282.281.33%49,078
Aug 26, 20252.292.292.212.252.25-1.32%44,513
Aug 25, 20252.252.312.222.282.281.33%69,495
Aug 22, 20252.082.292.072.252.259.22%95,907
Aug 21, 20252.202.202.022.062.06-3.74%196,144
Aug 20, 20252.262.282.112.142.14-6.55%228,367
Aug 19, 20252.362.402.262.292.29-4.58%107,179
Aug 18, 20252.342.402.282.402.403.45%109,575
Aug 15, 20252.292.422.242.322.32-132,375
Aug 14, 20252.402.402.292.322.32-5.31%229,770
Aug 13, 20252.702.702.232.452.45-22.47%926,348
Aug 12, 20253.303.303.003.163.16-356,566
Aug 11, 20253.013.192.983.163.165.33%221,041
Aug 8, 20252.893.052.773.003.005.63%206,212
Aug 7, 20252.802.872.732.842.841.43%134,072
Aug 6, 20252.782.872.732.802.801.45%84,613
Aug 5, 20252.852.952.762.762.76-3.16%79,942
Aug 4, 20252.852.922.762.852.85-0.35%135,719
Aug 1, 20252.932.942.752.862.86-4.03%109,215
Jul 31, 20253.023.042.952.982.98-1.00%67,229
Jul 30, 20253.013.152.963.013.011.69%124,231
Jul 29, 20253.223.222.932.962.96-7.50%174,737
Jul 28, 20253.223.233.113.203.20-82,265
Jul 25, 20253.283.302.903.203.20-3.61%258,027
Jul 24, 20253.393.473.303.323.32-1.19%236,746
Jul 23, 20253.373.513.253.363.36-1.18%399,455
Jul 22, 20253.583.643.263.403.402.41%4,519,483
Jul 21, 20253.393.783.123.323.321.84%333,048
Jul 18, 20253.273.273.203.263.260.62%176,139
Jul 17, 20253.273.383.153.243.24-157,428