Skip to main content
Beyond Air, Inc. (XAIR)
NASDAQ: XAIR · Real-Time Price · USD
0.961
-0.013 (-1.28%)
At close: Feb 27, 2026, 4:00 PM EST
0.980
+0.019 (1.97%)
After-hours: Feb 27, 2026, 6:12 PM EST

Beyond Air Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.950.970.920.960.96-1.28%76,396
Feb 26, 20260.930.990.910.970.975.07%165,427
Feb 25, 20260.980.990.890.930.93-4.96%332,952
Feb 24, 20261.021.030.960.980.98-3.47%201,829
Feb 23, 20261.031.040.991.011.01-141,209
Feb 20, 20261.101.100.991.011.01-7.34%245,711
Feb 19, 20261.061.091.021.091.090.93%126,193
Feb 18, 20261.111.161.031.081.08-231,111
Feb 17, 20261.141.141.001.081.082.86%604,849
Feb 13, 20261.051.151.001.051.052.94%580,504
Feb 12, 20261.071.080.951.021.02-1.92%345,353
Feb 11, 20261.111.111.031.041.04-3.70%275,530
Feb 10, 20261.161.161.071.081.08-6.90%224,369
Feb 9, 20261.181.251.141.161.160.87%337,445
Feb 6, 20261.081.151.061.151.1510.05%333,521
Feb 5, 20261.091.091.031.051.05-4.13%191,167
Feb 4, 20261.151.151.041.091.09-5.22%169,573
Feb 3, 20261.161.231.091.151.15-565,370
Feb 2, 20261.161.241.131.151.15-3.36%228,556
Jan 30, 20261.241.271.171.191.19-3.25%323,046
Jan 29, 20261.261.351.221.231.23-3.15%358,156
Jan 28, 20261.401.401.261.271.27-5.93%369,930
Jan 27, 20261.461.561.311.351.35-7.53%665,875
Jan 26, 20261.661.661.451.461.46-9.88%400,738
Jan 23, 20261.771.781.591.621.62-8.47%703,623
Jan 22, 20261.831.891.721.771.77-2.75%751,909
Jan 21, 20261.912.001.751.821.82-6.67%1,349,670
Jan 20, 20261.762.261.761.951.9514.71%4,345,715
Jan 16, 20261.772.141.431.701.70-1.16%6,445,279
Jan 15, 20261.781.851.611.721.72-8.51%4,468,193
Jan 14, 20261.741.921.561.881.88-14.16%20,228,920
Jan 13, 20261.642.661.372.192.19150.00%408,605,506
Jan 12, 20260.900.920.840.880.88-0.89%102,254
Jan 9, 20260.960.960.860.880.88-7.39%171,905
Jan 8, 20260.850.980.810.950.9515.13%357,868
Jan 7, 20260.820.840.780.830.834.94%114,117
Jan 6, 20260.840.860.790.790.79-4.04%78,611
Jan 5, 20260.810.860.790.820.824.36%215,764
Jan 2, 20260.750.800.730.790.798.66%81,719
Dec 31, 20250.690.750.690.730.733.85%154,546
Dec 30, 20250.730.730.680.700.70-0.78%153,019
Dec 29, 20250.710.750.670.700.70-6.33%182,851
Dec 26, 20250.810.830.750.750.75-7.88%170,182
Dec 24, 20250.850.850.800.820.82-4.77%105,280
Dec 23, 20250.920.920.850.860.86-6.89%188,409
Dec 22, 20250.920.940.910.920.920.99%69,893
Dec 19, 20250.930.960.910.910.91-1.67%195,987
Dec 18, 20250.970.970.910.930.93-1.43%143,616
Dec 17, 20250.940.970.920.940.942.71%92,718
Dec 16, 20251.011.010.900.920.92-8.86%262,582
Dec 15, 20251.061.071.001.011.01-5.19%94,411
Dec 12, 20251.111.131.061.061.06-3.64%92,592
Dec 11, 20251.111.141.101.101.10-0.90%84,547
Dec 10, 20251.151.151.101.111.11-3.48%62,453
Dec 9, 20251.161.171.111.151.150.88%91,745
Dec 8, 20251.201.231.101.141.14-0.87%117,556
Dec 5, 20251.301.311.131.151.15-10.16%147,919
Dec 4, 20251.101.301.101.281.2817.43%145,080
Dec 3, 20251.111.141.001.091.09-4.39%237,687
Dec 2, 20251.211.231.121.141.14-4.20%144,012
Dec 1, 20251.341.351.191.191.19-11.85%109,041
Nov 28, 20251.311.371.311.351.351.50%74,651
Nov 26, 20251.371.381.311.331.33-0.75%43,858
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%103,642
Nov 20, 20251.371.431.191.231.23-8.89%187,272
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