Skip to main content
Beyond Air, Inc. (XAIR)
NASDAQ: XAIR · Real-Time Price · USD
1.150
-0.130 (-10.16%)
At close: Dec 5, 2025, 4:00 PM EST
1.230
+0.080 (6.96%)
After-hours: Dec 5, 2025, 7:49 PM EST

Beyond Air Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.301.311.131.151.15-10.16%147,919
Dec 4, 20251.101.301.101.281.2817.43%144,661
Dec 3, 20251.111.141.001.091.09-4.39%236,534
Dec 2, 20251.211.231.121.141.14-4.20%143,059
Dec 1, 20251.341.351.191.191.19-11.85%106,988
Nov 28, 20251.311.371.311.351.351.50%74,651
Nov 26, 20251.371.381.311.331.33-0.75%43,552
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%103,509
Nov 20, 20251.371.431.191.231.23-8.89%187,045
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
Oct 3, 20252.532.532.422.432.43-2.80%147,460
Oct 2, 20252.462.512.402.502.502.88%164,498
Oct 1, 20252.312.462.312.432.435.19%188,391
Sep 30, 20252.402.432.312.312.31-5.71%124,114
Sep 29, 20252.412.502.382.452.45-0.41%230,502
Sep 26, 20252.362.482.362.462.465.58%166,200