Beyond Air, Inc. XAIR
NASDAQ · United States · Health Technology
$2.82-0.11 (-3.75%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.82 | -3.75% | $2.93 | $2.99 | $2.82 | 17.70K |
| 2026-10-01 | $2.93 | +6.16% | $2.71 | $2.93 | $2.67 | 50.80K |
| 2026-09-30 | $2.76 | -2.47% | $2.74 | $2.80 | $2.66 | 38.90K |
| 2026-09-29 | $2.83 | +9.27% | $2.59 | $2.94 | $2.57 | 77.10K |
| 2026-09-28 | $2.59 | -9.12% | $2.85 | $2.85 | $2.38 | 156.50K |
| 2026-09-25 | $2.85 | -10.09% | $3.00 | $3.00 | $2.78 | 202.90K |
| 2026-09-24 | $3.17 | +5.32% | $3.01 | $3.21 | $2.85 | 702.60K |
| 2026-09-23 | $3.01 | -5.94% | $3.14 | $3.20 | $3.00 | 36.60K |
| 2026-09-22 | $3.20 | +2.24% | $3.15 | $3.20 | $3.05 | 15.60K |
| 2026-09-21 | $3.13 | +1.29% | $3.17 | $3.22 | $3.09 | 22.90K |
| 2026-09-18 | $3.09 | +0.32% | $3.07 | $3.26 | $3.07 | 38.80K |
| 2026-09-17 | $3.08 | 0.00% | $3.13 | $3.18 | $3.08 | 16.60K |
| 2026-09-16 | $3.08 | -1.60% | $3.13 | $3.19 | $3.06 | 19.70K |
| 2026-09-15 | $3.13 | -0.32% | $3.16 | $3.20 | $3.08 | 20.40K |
| 2026-09-14 | $3.14 | -1.87% | $3.24 | $3.28 | $3.10 | 35.10K |
| 2026-09-11 | $3.20 | +4.23% | $3.09 | $3.29 | $3.07 | 64.40K |
| 2026-09-10 | $3.07 | -3.46% | $3.16 | $3.19 | $3.06 | 44.20K |
| 2026-09-09 | $3.18 | -5.92% | $3.40 | $3.43 | $3.18 | 54.80K |
| 2026-09-08 | $3.38 | -4.25% | $3.51 | $3.58 | $3.32 | 83.90K |
| 2026-09-04 | $3.53 | -1.67% | $3.55 | $3.64 | $3.50 | 47.40K |
| 2026-09-03 | $3.59 | -0.83% | $3.60 | $3.69 | $3.52 | 74.00K |
| 2026-09-02 | $3.62 | -1.09% | $3.61 | $3.95 | $3.61 | 142.10K |
| 2026-09-01 | $3.66 | -7.81% | $3.78 | $3.94 | $3.60 | 265.50K |
| 2026-08-31 | $3.97 | -11.38% | $4.52 | $4.52 | $3.85 | 8.75M |
| 2026-08-28 | $4.48 | -21.40% | $4.39 | $4.73 | $4.25 | 313.00K |
| 2026-08-27 | $5.70 | +14.69% | $4.94 | $5.70 | $4.60 | 1.12M |
| 2026-08-26 | $4.97 | -0.20% | $4.96 | $4.97 | $4.70 | 14.50K |
| 2026-08-25 | $4.98 | +1.43% | $4.68 | $5.07 | $4.38 | 289.60K |
| 2026-08-24 | $4.91 | -2.58% | $5.12 | $5.49 | $4.85 | 22.00K |
| 2026-08-21 | $5.04 | -2.33% | $5.30 | $5.31 | $4.88 | 23.60K |
| 2026-08-20 | $5.16 | -0.96% | $5.12 | $5.55 | $5.01 | 30.90K |
| 2026-08-19 | $5.21 | -9.08% | $5.95 | $5.95 | $5.09 | 72.80K |
| 2026-08-18 | $5.73 | +0.35% | $5.70 | $5.85 | $5.60 | 17.90K |
| 2026-08-17 | $5.71 | -9.58% | $6.25 | $6.25 | $5.71 | 22.10K |
| 2026-08-14 | $6.32 | -8.74% | $6.98 | $7.00 | $6.22 | 15.30K |
| 2026-08-13 | $6.92 | +14.38% | $6.65 | $7.23 | $5.89 | 58.70K |
| 2026-08-12 | $6.05 | +3.60% | $6.02 | $6.47 | $5.52 | 43.00K |
| 2026-08-11 | $5.84 | +12.31% | $5.32 | $6.22 | $5.17 | 44.90K |
| 2026-08-10 | $5.20 | -2.99% | $5.39 | $5.50 | $5.10 | 24.70K |
| 2026-08-07 | $5.36 | -3.60% | $5.54 | $5.87 | $5.36 | 12.80K |
| 2026-08-06 | $5.56 | -2.28% | $5.90 | $5.99 | $5.50 | 21.60K |
| 2026-08-05 | $5.69 | -7.93% | $6.37 | $6.37 | $5.48 | 38.70K |
| 2026-08-04 | $6.18 | -2.37% | $6.27 | $6.95 | $6.10 | 62.10K |
| 2026-08-03 | $6.33 | +20.00% | $5.94 | $7.74 | $5.91 | 433.90K |
| 2026-07-31 | $5.28 | -2.68% | $5.40 | $5.42 | $5.02 | 30.50K |
| 2026-07-30 | $5.42 | -1.63% | $5.54 | $5.55 | $5.34 | 14.30K |
| 2026-07-29 | $5.51 | +0.92% | $5.46 | $5.59 | $5.25 | 7.30K |
| 2026-07-28 | $5.46 | +1.77% | $5.41 | $5.59 | $5.41 | 7.60K |
| 2026-07-27 | $5.36 | +3.97% | $5.19 | $5.37 | $5.10 | 15.90K |
| 2026-07-24 | $5.16 | -5.67% | $5.43 | $5.47 | $5.16 | 8.80K |
| 2026-07-23 | $5.47 | -4.37% | $5.71 | $5.73 | $5.43 | 7.10K |
| 2026-07-22 | $5.72 | -3.05% | $5.79 | $5.86 | $5.60 | 17.10K |
| 2026-07-21 | $5.90 | -1.34% | $6.01 | $6.37 | $5.85 | 21.40K |
| 2026-07-20 | $5.98 | +7.17% | $5.65 | $6.00 | $5.65 | 9.50K |
| 2026-07-17 | $5.58 | +0.54% | $5.48 | $5.82 | $5.31 | 15.50K |
| 2026-07-16 | $5.55 | -1.07% | $5.55 | $5.60 | $5.40 | 11.90K |
| 2026-07-15 | $5.61 | -2.77% | $5.75 | $6.00 | $5.50 | 35.10K |
| 2026-07-14 | $5.77 | -22.96% | $7.21 | $7.28 | $5.30 | 103.90K |
| 2026-07-13 | $7.49 | -10.19% | $7.99 | $8.19 | $7.20 | 50.50K |
| 2026-07-10 | $8.34 | -2.57% | $8.42 | $8.88 | $7.90 | 11.94K |
| 2026-07-09 | $8.56 | -2.95% | $8.52 | $9.28 | $8.26 | 3.85K |
| 2026-07-08 | $8.82 | +0.46% | $8.60 | $9.00 | $8.20 | 4.26K |
| 2026-07-07 | $8.78 | 0.00% | $8.94 | $9.00 | $8.44 | 5.79K |
| 2026-07-06 | $8.78 | -6.20% | $9.38 | $9.38 | $8.52 | 7.19K |
| 2026-07-02 | $9.36 | +0.21% | $9.26 | $9.60 | $8.74 | 9.28K |
| 2026-07-01 | $9.34 | +4.71% | $8.98 | $9.40 | $8.62 | 8.16K |
| 2026-06-30 | $8.92 | -4.09% | $9.22 | $9.22 | $8.10 | 9.80K |
| 2026-06-29 | $9.30 | -6.06% | $10.20 | $10.20 | $8.80 | 17.37K |
| 2026-06-26 | $9.90 | +3.77% | $9.30 | $10.50 | $9.10 | 60.50K |
| 2026-06-25 | $9.54 | -0.42% | $9.40 | $10.34 | $9.16 | 15.49K |
| 2026-06-24 | $9.58 | +2.35% | $9.74 | $10.40 | $9.30 | 28.32K |
| 2026-06-23 | $9.36 | +14.43% | $7.80 | $9.48 | $7.70 | 23.63K |
| 2026-06-22 | $8.18 | +13.61% | $7.20 | $8.24 | $7.10 | 15.65K |
| 2026-06-18 | $7.20 | -1.91% | $7.16 | $7.96 | $7.10 | 12.00K |
| 2026-06-17 | $7.34 | +6.07% | $7.60 | $7.72 | $6.80 | 12.28K |
| 2026-06-16 | $6.92 | -6.74% | $7.30 | $7.58 | $6.70 | 14.41K |
| 2026-06-15 | $7.42 | 0.00% | $7.54 | $8.00 | $7.32 | 7.17K |
| 2026-06-12 | $7.42 | -1.33% | $7.80 | $8.00 | $7.28 | 6.45K |
| 2026-06-11 | $7.52 | -1.05% | $7.82 | $7.82 | $7.02 | 12.08K |
| 2026-06-10 | $7.60 | -1.55% | $7.92 | $7.92 | $7.40 | 14.25K |
| 2026-06-09 | $7.72 | -5.85% | $8.28 | $8.80 | $7.70 | 12.80K |
| 2026-06-08 | $8.20 | -0.73% | $8.52 | $8.84 | $8.00 | 10.64K |
| 2026-06-05 | $8.26 | -8.22% | $9.12 | $9.12 | $8.04 | 7.46K |
| 2026-06-04 | $9.00 | +1.81% | $8.80 | $9.40 | $8.60 | 11.30K |
| 2026-06-03 | $8.84 | -5.96% | $9.40 | $9.46 | $8.84 | 4.06K |
| 2026-06-02 | $9.40 | -3.29% | $9.80 | $9.90 | $9.34 | 7.68K |
| 2026-06-01 | $9.72 | +5.65% | $9.50 | $10.20 | $9.00 | 11.65K |
| 2026-05-29 | $9.20 | +3.37% | $9.00 | $9.76 | $8.62 | 8.27K |
| 2026-05-28 | $8.90 | +3.49% | $8.72 | $9.80 | $8.30 | 21.19K |
| 2026-05-27 | $8.60 | -1.83% | $8.48 | $8.98 | $8.34 | 7.91K |