5 DAY PERFORMANCE
-10.47%
1 MONTH PERFORMANCE
-22.07%
3 MONTH PERFORMANCE
-49.14%
6 MONTH PERFORMANCE
-60.23%
YEAR-TO-DATE PERFORMANCE
-45.63%
1 YEAR PERFORMANCE
-82.75%
Beyond Air, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $0.20 | $0.19 (-2.26%) | $0.20 | $0.19 | 695,379 | $17.17 M |
| 04/29/2025 | $0.20 | $0.20 (0.3%) | $0.21 | $0.20 | 781,500 | $17.76 M |
| 04/28/2025 | $0.22 | $0.20 (-5.58%) | $0.22 | $0.19 | 2.26 M | $17.88 M |
| 04/25/2025 | $0.21 | $0.22 (4.21%) | $0.22 | $0.20 | 1.19 M | $19.17 M |
| 04/24/2025 | $0.20 | $0.21 (5%) | $0.22 | $0.20 | 3.74 M | $18.50 M |
| 04/23/2025 | $0.21 | $0.21 (-3.13%) | $0.23 | $0.21 | 2.76 M | $18.24 M |
| 04/22/2025 | $0.24 | $0.23 (-4.21%) | $0.25 | $0.21 | 14.20 M | $20.25 M |
| 04/21/2025 | $0.25 | $0.23 (-7.52%) | $0.25 | $0.23 | 17.30 M | $20.36 M |
| 04/17/2025 | $0.23 | $0.24 (2.13%) | $0.24 | $0.23 | 432,900 | $21.10 M |
| 04/16/2025 | $0.24 | $0.23 (-3.92%) | $0.24 | $0.23 | 834,144 | $20.30 M |
| 04/15/2025 | $0.24 | $0.23 (-3%) | $0.24 | $0.23 | 476,910 | $20.25 M |
| 04/14/2025 | $0.24 | $0.23 (-1.39%) | $0.24 | $0.23 | 1.04 M | $20.61 M |
| 04/11/2025 | $0.23 | $0.24 (2.7%) | $0.24 | $0.23 | 407,289 | $20.80 M |
| 04/10/2025 | $0.24 | $0.23 (-2.13%) | $0.24 | $0.22 | 450,400 | $20.26 M |
| 04/09/2025 | $0.22 | $0.24 (9.09%) | $0.24 | $0.22 | 997,940 | $21.14 M |
| 04/08/2025 | $0.25 | $0.22 (-13.2%) | $0.25 | $0.21 | 999,142 | $18.94 M |
| 04/07/2025 | $0.22 | $0.24 (7.07%) | $0.25 | $0.22 | 1.22 M | $20.79 M |
| 04/04/2025 | $0.25 | $0.24 (-1.39%) | $0.25 | $0.22 | 1.38 M | $21.28 M |
| 04/03/2025 | $0.25 | $0.25 (-1.84%) | $0.25 | $0.24 | 742,329 | $21.61 M |
| 04/02/2025 | $0.25 | $0.25 (-0.67%) | $0.26 | $0.25 | 766,427 | $22.13 M |
| 04/01/2025 | $0.27 | $0.25 (-7.37%) | $0.27 | $0.25 | 1.89 M | $22.03 M |
| 03/31/2025 | $0.28 | $0.27 (-2.68%) | $0.29 | $0.26 | 598,409 | $24.00 M |
| 03/28/2025 | $0.28 | $0.27 (-2.12%) | $0.28 | $0.25 | 702,200 | $23.97 M |
| 03/27/2025 | $0.29 | $0.28 (-3.86%) | $0.30 | $0.28 | 681,700 | $24.76 M |
| 03/26/2025 | $0.31 | $0.29 (-4.97%) | $0.32 | $0.28 | 1.30 M | $25.95 M |
| 03/25/2025 | $0.31 | $0.29 (-5.28%) | $0.31 | $0.29 | 1.05 M | $25.78 M |
| 03/24/2025 | $0.28 | $0.28 (0.53%) | $0.29 | $0.28 | 868,800 | $24.95 M |
| 03/21/2025 | $0.27 | $0.27 (-1.76%) | $0.27 | $0.26 | 1.57 M | $23.62 M |
| 03/20/2025 | $0.27 | $0.26 (-2.62%) | $0.28 | $0.26 | 897,342 | $23.24 M |
| 03/19/2025 | $0.30 | $0.28 (-7.87%) | $0.30 | $0.27 | 1.80 M | $24.34 M |
| 03/18/2025 | $0.32 | $0.28 (-9.99%) | $0.32 | $0.27 | 2.25 M | $24.99 M |
| 03/17/2025 | $0.29 | $0.30 (5.82%) | $0.32 | $0.28 | 4.44 M | $26.56 M |
| 03/14/2025 | $0.25 | $0.27 (7.87%) | $0.27 | $0.24 | 1.44 M | $23.66 M |
| 03/13/2025 | $0.25 | $0.25 (0.24%) | $0.26 | $0.25 | 432,228 | $22.07 M |
| 03/12/2025 | $0.26 | $0.26 (-3.41%) | $0.27 | $0.25 | 538,701 | $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 |
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.
