Skip to main content
Beyond Air, Inc. (XAIR)
NASDAQ: XAIR · Real-Time Price · USD
0.495
-0.015 (-2.85%)
Apr 29, 2026, 12:39 PM EDT - Market open

Beyond Air Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.500.500.480.50--2.53%41,166
Apr 28, 20260.490.520.490.510.514.52%195,336
Apr 27, 20260.530.530.480.490.49-4.49%190,973
Apr 24, 20260.540.540.500.510.51-6.76%190,967
Apr 23, 20260.540.550.510.550.551.41%120,386
Apr 22, 20260.520.540.520.540.544.68%149,038
Apr 21, 20260.560.580.510.520.52-5.45%516,895
Apr 20, 20260.560.560.490.550.550.18%712,163
Apr 17, 20260.490.560.470.540.5422.19%1,745,755
Apr 16, 20260.490.500.440.450.45-11.67%576,452
Apr 15, 20260.560.570.430.500.50-11.58%1,788,509
Apr 14, 20260.640.660.560.570.57-9.54%497,943
Apr 13, 20260.700.720.610.630.63-20.04%711,683
Apr 10, 20260.820.820.720.790.79-2.41%309,708
Apr 9, 20260.760.810.740.810.817.54%157,453
Apr 8, 20260.720.780.720.750.755.76%200,407
Apr 7, 20260.730.730.700.710.710.14%86,249
Apr 6, 20260.710.740.690.710.71-0.08%199,953
Apr 2, 20260.720.720.650.710.71-0.64%184,733
Apr 1, 20260.800.800.700.710.713.48%687,039
Mar 31, 20260.670.710.670.690.692.66%71,142
Mar 30, 20260.720.720.670.670.67-6.92%140,474
Mar 27, 20260.700.730.670.720.724.68%97,041
Mar 26, 20260.750.770.680.690.69-6.74%213,724
Mar 25, 20260.750.770.730.740.74-1.08%98,072
Mar 24, 20260.810.810.740.750.75-7.40%111,717
Mar 23, 20260.790.810.760.810.812.40%73,887
Mar 20, 20260.780.800.750.790.791.14%174,035
Mar 19, 20260.780.810.760.780.78-3.35%143,756
Mar 18, 20260.810.810.750.810.810.25%214,513
Mar 17, 20260.840.840.800.810.81-3.01%1,127,235
Mar 16, 20260.820.890.810.830.831.22%212,364
Mar 13, 20260.830.830.800.820.821.21%67,152
Mar 12, 20260.820.830.800.810.810.86%91,620
Mar 11, 20260.810.830.790.800.80-2.57%86,444
Mar 10, 20260.860.860.790.820.82-4.02%88,519
Mar 9, 20260.790.860.760.860.866.19%187,783
Mar 6, 20260.840.840.790.810.81-2.38%124,247
Mar 5, 20260.870.870.800.830.83-4.42%128,686
Mar 4, 20260.880.940.840.870.871.99%126,396
Mar 3, 20260.880.900.770.850.85-4.57%376,796
Mar 2, 20260.950.950.870.890.89-7.32%310,820
Feb 27, 20260.950.970.920.960.96-1.28%77,749
Feb 26, 20260.930.990.910.970.975.07%165,617
Feb 25, 20260.980.990.890.930.93-4.96%334,904
Feb 24, 20261.021.030.960.980.98-3.47%211,876
Feb 23, 20261.031.040.991.011.01-142,350
Feb 20, 20261.101.100.991.011.01-7.34%248,940
Feb 19, 20261.061.091.021.091.090.93%126,791
Feb 18, 20261.111.161.031.081.08-233,442
Feb 17, 20261.141.141.001.081.082.86%606,187
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