Beyond Air, Inc. (XAIR) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.43

south_east

-$0.07 (-2.8%)

Day's range

$2.42

$2.53

5 DAY PERFORMANCE

+113.16%

1 MONTH PERFORMANCE

+38.07%

3 MONTH PERFORMANCE

+9.95%

6 MONTH PERFORMANCE

-36.05%

YEAR-TO-DATE PERFORMANCE

-66.11%

1 YEAR PERFORMANCE

-75.10%

Beyond Air, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$1.30	$1.15 (-11.54%)	$1.31	$1.13	147.92 K	$5.77 M
12/04/2025	$1.10	$1.28 (16.36%)	$1.30	$1.10	145.10 K	$6.42 M
12/03/2025	$1.11	$1.09 (-1.8%)	$1.14	$1.00	237.69 K	$5.47 M
12/02/2025	$1.21	$1.14 (-5.79%)	$1.23	$1.12	144.01 K	$5.72 M
12/01/2025	$1.34	$1.19 (-11.19%)	$1.35	$1.19	109.04 K	$5.97 M
11/28/2025	$1.31	$1.35 (3.05%)	$1.37	$1.31	74.70 K	$6.77 M
11/26/2025	$1.37	$1.33 (-2.92%)	$1.38	$1.31	43.86 K	$6.67 M
11/25/2025	$1.27	$1.34 (5.51%)	$1.35	$1.27	52.61 K	$6.72 M
11/24/2025	$1.30	$1.28 (-1.54%)	$1.31	$1.26	78.10 K	$6.42 M
11/21/2025	$1.23	$1.31 (6.5%)	$1.33	$1.21	103.64 K	$6.57 M
11/20/2025	$1.37	$1.23 (-10.22%)	$1.43	$1.19	187.27 K	$6.17 M
11/19/2025	$1.36	$1.35 (-0.74%)	$1.43	$1.35	40.19 K	$6.77 M
11/18/2025	$1.31	$1.37 (4.58%)	$1.41	$1.29	154.76 K	$6.87 M
11/17/2025	$1.39	$1.34 (-3.6%)	$1.39	$1.30	147.32 K	$6.72 M
11/14/2025	$1.41	$1.38 (-2.13%)	$1.44	$1.35	218.72 K	$6.92 M
11/13/2025	$1.46	$1.43 (-2.05%)	$1.53	$1.40	213.40 K	$7.17 M
11/12/2025	$1.46	$1.47 (0.68%)	$1.51	$1.46	149.24 K	$7.37 M
11/11/2025	$1.50	$1.46 (-2.67%)	$1.60	$1.36	469.15 K	$7.32 M
11/10/2025	$1.76	$1.74 (-1.14%)	$1.84	$1.74	473.80 K	$8.73 M
11/07/2025	$1.68	$1.76 (4.76%)	$1.77	$1.64	312.25 K	$8.83 M
11/06/2025	$1.75	$1.73 (-1.14%)	$1.82	$1.72	373.60 K	$8.68 M
11/05/2025	$2.00	$1.88 (-6%)	$2.07	$1.65	19.94 M	$9.43 M
11/04/2025	$1.91	$1.86 (-2.62%)	$1.98	$1.84	171.96 K	$9.33 M
11/03/2025	$2.07	$1.95 (-5.8%)	$2.08	$1.91	122.71 K	$9.78 M
10/31/2025	$1.99	$2.06 (3.52%)	$2.08	$1.98	72.20 K	$10.33 M
10/30/2025	$2.05	$2.00 (-2.44%)	$2.06	$1.95	90.40 K	$10.03 M
10/29/2025	$2.09	$2.05 (-1.91%)	$2.13	$2.03	82.12 K	$10.28 M
10/28/2025	$2.08	$2.10 (0.96%)	$2.16	$2.04	159.81 K	$10.53 M
10/27/2025	$2.17	$2.08 (-4.15%)	$2.19	$2.04	138.30 K	$10.43 M
10/24/2025	$2.09	$2.14 (2.39%)	$2.20	$2.08	148.60 K	$10.73 M
10/23/2025	$2.00	$2.08 (4%)	$2.08	$1.92	238.24 K	$10.43 M
10/22/2025	$2.40	$2.00 (-16.67%)	$2.40	$1.81	835.90 K	$10.03 M
10/21/2025	$2.44	$2.43 (-0.41%)	$2.47	$2.36	95.49 K	$12.19 M
10/20/2025	$2.36	$2.44 (3.39%)	$2.46	$2.35	125.90 K	$12.24 M
10/17/2025	$2.49	$2.36 (-5.22%)	$2.50	$2.31	234.31 K	$11.84 M
10/16/2025	$2.63	$2.47 (-6.08%)	$2.63	$2.47	174.97 K	$12.39 M
10/15/2025	$2.75	$2.58 (-6.18%)	$2.75	$2.55	190.41 K	$12.94 M
10/14/2025	$2.63	$2.70 (2.66%)	$2.72	$2.52	215.21 K	$13.54 M
10/13/2025	$2.59	$2.63 (1.54%)	$2.67	$2.55	294.03 K	$13.19 M
10/10/2025	$2.69	$2.54 (-5.58%)	$2.72	$2.50	337.90 K	$12.74 M
10/09/2025	$2.70	$2.69 (-0.37%)	$2.78	$2.66	342.30 K	$13.49 M
10/08/2025	$2.45	$2.65 (8.16%)	$2.73	$2.43	675.54 K	$13.29 M
10/07/2025	$2.50	$2.44 (-2.4%)	$2.50	$2.39	113.33 K	$12.24 M
10/06/2025	$2.49	$2.50 (0.4%)	$2.50	$2.44	200.82 K	$12.54 M
10/03/2025	$2.53	$2.43 (-3.95%)	$2.53	$2.42	147.46 K	$12.19 M
10/02/2025	$2.46	$2.50 (1.63%)	$2.51	$2.40	164.50 K	$12.54 M
10/01/2025	$2.31	$2.43 (5.19%)	$2.46	$2.31	188.39 K	$12.19 M
09/30/2025	$2.40	$2.31 (-3.75%)	$2.43	$2.31	124.11 K	$11.58 M
09/29/2025	$2.41	$2.45 (1.66%)	$2.50	$2.38	230.50 K	$12.29 M
09/26/2025	$2.36	$2.46 (4.24%)	$2.48	$2.36	166.20 K	$12.34 M
09/25/2025	$2.46	$2.33 (-5.28%)	$2.46	$2.32	256.44 K	$11.68 M
09/24/2025	$2.30	$2.46 (6.96%)	$2.48	$2.30	299.10 K	$12.34 M
09/23/2025	$2.31	$2.31 (0%)	$2.39	$2.29	177.40 K	$11.58 M
09/22/2025	$2.25	$2.35 (4.44%)	$2.35	$2.16	293.93 K	$11.79 M
09/19/2025	$2.34	$2.23 (-4.7%)	$2.35	$2.21	301.20 K	$11.18 M
09/18/2025	$2.39	$2.29 (-4.18%)	$2.39	$2.28	242.60 K	$11.48 M
09/17/2025	$2.48	$2.28 (-8.06%)	$2.48	$2.26	338.80 K	$11.43 M
09/16/2025	$2.37	$2.42 (2.11%)	$2.50	$2.37	279.10 K	$12.14 M
09/15/2025	$2.38	$2.43 (2.1%)	$2.50	$2.32	396.60 K	$12.19 M
09/12/2025	$2.32	$2.43 (4.74%)	$2.49	$2.30	515.40 K	$12.19 M
09/11/2025	$2.28	$2.26 (-0.88%)	$2.45	$2.13	662.92 K	$11.33 M
09/10/2025	$2.45	$2.26 (-7.76%)	$2.47	$2.24	1.10 M	$11.33 M
09/09/2025	$3.00	$2.54 (-15.33%)	$3.00	$2.52	3.27 M	$12.74 M
09/08/2025	$3.22	$3.31 (2.8%)	$4.78	$2.47	169.34 M	$16.60 M