Skip to main content
Beyond Air, Inc. (XAIR)
NASDAQ: XAIR · Real-Time Price · USD
0.495
+0.018 (3.71%)
At close: Jun 26, 2026, 4:00 PM EDT
0.470
-0.025 (-5.05%)
After-hours: Jun 26, 2026, 7:55 PM EDT

Beyond Air Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.470.530.460.500.503.71%1,203,402
Jun 25, 20260.470.520.460.480.48-0.35%307,092
Jun 24, 20260.490.520.470.480.482.35%557,303
Jun 23, 20260.390.470.390.470.4714.43%454,815
Jun 22, 20260.360.410.360.410.4113.61%298,084
Jun 18, 20260.360.400.360.360.36-1.91%239,873
Jun 17, 20260.380.390.340.370.376.22%245,520
Jun 16, 20260.370.380.330.350.35-6.87%288,183
Jun 15, 20260.380.400.370.370.37-163,512
Jun 12, 20260.390.400.360.370.37-1.33%129,295
Jun 11, 20260.390.390.350.380.38-1.00%241,545
Jun 10, 20260.400.400.370.380.38-1.61%285,221
Jun 9, 20260.410.440.390.390.39-5.88%255,871
Jun 8, 20260.430.440.400.410.41-0.65%213,043
Jun 5, 20260.460.460.400.410.41-8.29%149,200
Jun 4, 20260.440.470.430.450.451.88%226,134
Jun 3, 20260.470.470.440.440.44-6.00%81,426
Jun 2, 20260.490.490.470.470.47-3.33%153,788
Jun 1, 20260.480.510.450.490.495.70%232,961
May 29, 20260.450.490.430.460.463.37%165,394
May 28, 20260.440.490.420.450.453.49%430,261
May 27, 20260.420.450.420.430.43-1.71%158,550
May 26, 20260.410.460.390.440.449.10%375,559
May 22, 20260.430.440.400.400.40-0.25%260,503
May 21, 20260.390.420.390.400.40-0.05%106,543
May 20, 20260.430.430.380.400.40-6.73%385,276
May 19, 20260.470.480.430.430.43-10.35%190,128
May 18, 20260.500.520.460.480.48-3.39%295,970
May 15, 20260.470.500.470.500.505.94%169,852
May 14, 20260.530.530.460.470.47-12.61%293,633
May 13, 20260.550.580.530.540.540.15%492,925
May 12, 20260.520.560.510.540.543.35%303,687
May 11, 20260.500.530.420.520.521.29%381,094
May 8, 20260.490.530.480.510.513.18%251,898
May 7, 20260.560.570.490.500.50-12.00%358,716
May 6, 20260.570.580.520.570.57-2.59%206,871
May 5, 20260.580.600.560.580.580.52%193,750
May 4, 20260.520.580.500.580.5812.26%543,372
May 1, 20260.520.530.500.510.51-2.13%127,198
Apr 30, 20260.500.530.490.530.535.04%100,027
Apr 29, 20260.500.500.480.500.50-1.79%109,167
Apr 28, 20260.490.520.490.510.514.52%237,837
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