5 DAY PERFORMANCE
+39.68%
1 MONTH PERFORMANCE
-0.38%
3 MONTH PERFORMANCE
-20.43%
6 MONTH PERFORMANCE
-11.60%
YEAR-TO-DATE PERFORMANCE
+3.21%
1 YEAR PERFORMANCE
-77.16%
Beyond Air, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $0.26 | $0.25 (-2.87%) | $0.26 | $0.25 | 418,757 | $22.28 M |
| 03/12/2025 | $0.26 | $0.26 (-3.41%) | $0.27 | $0.25 | 523,005 | $22.46 M |
| 03/11/2025 | $0.25 | $0.25 (2.77%) | $0.26 | $0.24 | 1.06 M | $22.19 M |
| 03/10/2025 | $0.26 | $0.24 (-5.06%) | $0.26 | $0.24 | 743,029 | $21.33 M |
| 03/07/2025 | $0.27 | $0.26 (-1.82%) | $0.29 | $0.24 | 1.41 M | $23.33 M |
| 03/06/2025 | $0.27 | $0.26 (-2.33%) | $0.28 | $0.26 | 385,500 | $23.23 M |
| 03/05/2025 | $0.28 | $0.28 (-0.39%) | $0.31 | $0.27 | 498,860 | $24.72 M |
| 03/04/2025 | $0.25 | $0.27 (7.53%) | $0.29 | $0.25 | 1.40 M | $23.78 M |
| 03/03/2025 | $0.28 | $0.26 (-7.5%) | $0.29 | $0.26 | 798,409 | $22.81 M |
| 02/28/2025 | $0.28 | $0.27 (-3.99%) | $0.30 | $0.27 | 1.22 M | $23.76 M |
| 02/27/2025 | $0.31 | $0.29 (-4.13%) | $0.32 | $0.26 | 2.41 M | $25.75 M |
| 02/26/2025 | $0.32 | $0.30 (-5.28%) | $0.33 | $0.30 | 743,719 | $26.70 M |
| 02/25/2025 | $0.33 | $0.32 (-3.03%) | $0.35 | $0.30 | 2.29 M | $28.18 M |
| 02/24/2025 | $0.36 | $0.32 (-8.79%) | $0.36 | $0.32 | 1.72 M | $28.60 M |
| 02/21/2025 | $0.35 | $0.35 (-0.2%) | $0.38 | $0.34 | 912,048 | $30.85 M |
| 02/20/2025 | $0.38 | $0.36 (-5.17%) | $0.38 | $0.35 | 858,507 | $31.32 M |
| 02/19/2025 | $0.36 | $0.38 (4.17%) | $0.40 | $0.36 | 939,100 | $33.42 M |
| 02/18/2025 | $0.38 | $0.36 (-3.56%) | $0.40 | $0.36 | 1.72 M | $31.97 M |
| 02/14/2025 | $0.37 | $0.39 (5.14%) | $0.40 | $0.34 | 1.54 M | $34.26 M |
| 02/13/2025 | $0.37 | $0.37 (0.38%) | $0.38 | $0.36 | 883,314 | $32.71 M |
| 02/12/2025 | $0.36 | $0.37 (1.32%) | $0.41 | $0.36 | 1.72 M | $32.55 M |
| 02/11/2025 | $0.46 | $0.41 (-11.02%) | $0.52 | $0.39 | 5.43 M | $36.05 M |
| 02/10/2025 | $0.45 | $0.44 (-2.67%) | $0.45 | $0.42 | 4.85 M | $38.55 M |
| 02/07/2025 | $0.43 | $0.42 (-3.4%) | $0.44 | $0.40 | 1.36 M | $36.59 M |
| 02/06/2025 | $0.42 | $0.40 (-4.76%) | $0.45 | $0.39 | 1.47 M | $35.23 M |
| 02/05/2025 | $0.40 | $0.39 (-1.99%) | $0.43 | $0.38 | 1.63 M | $34.35 M |
| 02/04/2025 | $0.36 | $0.39 (8.33%) | $0.41 | $0.36 | 882,500 | $34.35 M |
| 02/03/2025 | $0.38 | $0.36 (-4.76%) | $0.38 | $0.33 | 865,122 | $31.71 M |
| 01/31/2025 | $0.39 | $0.38 (-1.89%) | $0.40 | $0.37 | 462,100 | $33.75 M |
| 01/30/2025 | $0.38 | $0.38 (0%) | $0.39 | $0.38 | 360,800 | $33.47 M |
| 01/29/2025 | $0.39 | $0.39 (0.36%) | $0.39 | $0.37 | 558,200 | $34.34 M |
| 01/28/2025 | $0.39 | $0.39 (0.51%) | $0.40 | $0.38 | 495,200 | $34.61 M |
| 01/27/2025 | $0.44 | $0.40 (-9.09%) | $0.44 | $0.39 | 598,137 | $35.23 M |
| 01/24/2025 | $0.42 | $0.43 (3.41%) | $0.45 | $0.41 | 1.47 M | $38.22 M |
| 01/23/2025 | $0.41 | $0.42 (2.48%) | $0.44 | $0.40 | 541,435 | $36.81 M |
| 01/22/2025 | $0.45 | $0.40 (-10.97%) | $0.45 | $0.38 | 2.11 M | $34.90 M |
| 01/21/2025 | $0.42 | $0.44 (5.76%) | $0.48 | $0.41 | 1.77 M | $38.66 M |
| 01/17/2025 | $0.40 | $0.42 (4.37%) | $0.47 | $0.39 | 3.52 M | $36.77 M |
| 01/16/2025 | $0.36 | $0.37 (2.8%) | $0.38 | $0.34 | 805,528 | $32.96 M |
| 01/15/2025 | $0.35 | $0.36 (1.38%) | $0.38 | $0.34 | 823,822 | $31.61 M |
| 01/14/2025 | $0.36 | $0.36 (-0.3%) | $0.38 | $0.35 | 373,300 | $31.70 M |
| 01/13/2025 | $0.36 | $0.36 (-0.63%) | $0.38 | $0.34 | 810,100 | $31.94 M |
| 01/10/2025 | $0.39 | $0.39 (-0.41%) | $0.40 | $0.35 | 1.05 M | $34.08 M |
| 01/08/2025 | $0.42 | $0.38 (-10%) | $0.43 | $0.36 | 1.87 M | $33.47 M |
| 01/07/2025 | $0.38 | $0.41 (7.53%) | $0.45 | $0.38 | 3.50 M | $36.11 M |
| 01/06/2025 | $0.35 | $0.37 (5.32%) | $0.39 | $0.34 | 2.53 M | $32.41 M |
| 01/03/2025 | $0.36 | $0.36 (0%) | $0.36 | $0.34 | 1.39 M | $31.71 M |
| 01/02/2025 | $0.38 | $0.36 (-4.21%) | $0.38 | $0.35 | 974,080 | $31.64 M |
| 12/31/2024 | $0.39 | $0.36 (-8.08%) | $0.39 | $0.33 | 2.85 M | $31.57 M |
| 12/30/2024 | $0.40 | $0.38 (-5.42%) | $0.41 | $0.32 | 5.16 M | $33.32 M |
| 12/27/2024 | $0.45 | $0.44 (-2.93%) | $0.56 | $0.43 | 17.64 M | $38.75 M |
| 12/26/2024 | $0.46 | $0.45 (-2.39%) | $0.49 | $0.43 | 857,104 | $39.55 M |
| 12/24/2024 | $0.45 | $0.42 (-5.75%) | $0.45 | $0.42 | 195,815 | $37.11 M |
| 12/23/2024 | $0.41 | $0.44 (7.63%) | $0.44 | $0.41 | 402,412 | $38.87 M |
| 12/20/2024 | $0.42 | $0.40 (-4.02%) | $0.44 | $0.40 | 566,884 | $35.50 M |
| 12/19/2024 | $0.43 | $0.42 (-3.23%) | $0.44 | $0.40 | 541,175 | $36.65 M |
| 12/18/2024 | $0.48 | $0.43 (-9.39%) | $0.49 | $0.43 | 799,764 | $37.91 M |
| 12/17/2024 | $0.46 | $0.46 (-2.09%) | $0.48 | $0.46 | 294,506 | $40.07 M |
| 12/16/2024 | $0.46 | $0.46 (-0.54%) | $0.48 | $0.44 | 402,800 | $40.53 M |
| 12/13/2024 | $0.48 | $0.47 (-3.12%) | $0.49 | $0.46 | 780,700 | $40.95 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
