-
5 DAY PERFORMANCE
+5.57% -
1 MONTH PERFORMANCE
+51.70% -
3 MONTH PERFORMANCE
+7.82% -
6 MONTH PERFORMANCE
-62.77% -
YEAR-TO-DATE PERFORMANCE
-73.98% -
1 YEAR PERFORMANCE
-66.00%
Beyond Air, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.51 | $0.51 (-0.24%) | $0.54 | $0.49 | 238,078 | $23.97 M |
| 11/15/2024 | $0.53 | $0.50 (-5.38%) | $0.54 | $0.50 | 428,053 | $23.63 M |
| 11/14/2024 | $0.49 | $0.53 (9.28%) | $0.56 | $0.48 | 623,300 | $24.97 M |
| 11/13/2024 | $0.51 | $0.48 (-5.27%) | $0.51 | $0.46 | 233,953 | $22.76 M |
| 11/12/2024 | $0.44 | $0.49 (12.7%) | $0.54 | $0.42 | 1.16 M | $23.29 M |
| 11/11/2024 | $0.48 | $0.51 (5.68%) | $0.53 | $0.47 | 1.32 M | $24.04 M |
| 11/08/2024 | $0.51 | $0.47 (-6.86%) | $0.51 | $0.46 | 276,200 | $21.75 M |
| 11/07/2024 | $0.48 | $0.51 (6%) | $0.53 | $0.47 | 411,381 | $23.35 M |
| 11/06/2024 | $0.45 | $0.48 (7.87%) | $0.50 | $0.44 | 225,001 | $22.03 M |
| 11/05/2024 | $0.48 | $0.45 (-7.29%) | $0.51 | $0.43 | 402,920 | $20.43 M |
| 11/04/2024 | $0.48 | $0.48 (-0.29%) | $0.49 | $0.48 | 387,200 | $22.04 M |
| 11/01/2024 | $0.58 | $0.49 (-15.5%) | $0.59 | $0.48 | 787,848 | $22.50 M |
| 10/31/2024 | $0.55 | $0.57 (3.62%) | $0.59 | $0.52 | 1.18 M | $26.16 M |
| 10/30/2024 | $0.51 | $0.52 (1.8%) | $0.58 | $0.49 | 1.38 M | $23.83 M |
| 10/29/2024 | $0.45 | $0.48 (6.07%) | $0.50 | $0.43 | 835,600 | $21.91 M |
| 10/28/2024 | $0.42 | $0.43 (1.79%) | $0.45 | $0.40 | 755,400 | $19.62 M |
| 10/25/2024 | $0.38 | $0.40 (4.91%) | $0.41 | $0.38 | 648,600 | $18.45 M |
| 10/24/2024 | $0.38 | $0.39 (4.2%) | $0.40 | $0.37 | 652,535 | $18.13 M |
| 10/23/2024 | $0.38 | $0.37 (-4.22%) | $0.38 | $0.36 | 280,528 | $16.78 M |
| 10/22/2024 | $0.36 | $0.39 (7.72%) | $0.39 | $0.35 | 264,043 | $17.68 M |
| 10/21/2024 | $0.32 | $0.36 (12.19%) | $0.36 | $0.32 | 487,300 | $16.48 M |
| 10/18/2024 | $0.35 | $0.34 (-2.55%) | $0.35 | $0.33 | 406,724 | $15.43 M |
| 10/17/2024 | $0.33 | $0.35 (3.57%) | $0.35 | $0.32 | 312,700 | $15.84 M |
| 10/16/2024 | $0.34 | $0.33 (-3%) | $0.34 | $0.33 | 375,706 | $15.29 M |
| 10/15/2024 | $0.32 | $0.34 (8.67%) | $0.34 | $0.31 | 369,698 | $15.76 M |
| 10/14/2024 | $0.34 | $0.32 (-7.88%) | $0.36 | $0.30 | 846,016 | $14.49 M |
| 10/11/2024 | $0.35 | $0.34 (-2.57%) | $0.36 | $0.31 | 939,045 | $15.65 M |
| 10/10/2024 | $0.37 | $0.33 (-9.5%) | $0.38 | $0.32 | 1.03 M | $15.17 M |
| 10/09/2024 | $0.37 | $0.36 (-3.38%) | $0.52 | $0.35 | 955,300 | $16.41 M |
| 10/08/2024 | $0.39 | $0.36 (-9.17%) | $0.39 | $0.33 | 832,632 | $16.46 M |
| 10/07/2024 | $0.43 | $0.40 (-8.06%) | $0.44 | $0.39 | 824,200 | $18.31 M |
| 10/04/2024 | $0.40 | $0.42 (5.76%) | $0.44 | $0.38 | 1.59 M | $19.37 M |
| 10/03/2024 | $0.33 | $0.38 (15.13%) | $0.39 | $0.32 | 1.62 M | $17.64 M |
| 10/02/2024 | $0.34 | $0.33 (-2.97%) | $0.40 | $0.31 | 2.65 M | $15.32 M |
| 10/01/2024 | $0.39 | $0.30 (-21.69%) | $0.39 | $0.30 | 1.38 M | $13.86 M |
| 09/30/2024 | $0.36 | $0.39 (6.59%) | $0.41 | $0.35 | 871,820 | $17.81 M |
| 09/27/2024 | $0.37 | $0.36 (-1.62%) | $0.38 | $0.31 | 2.83 M | $16.71 M |
| 09/26/2024 | $0.37 | $0.38 (3.3%) | $0.38 | $0.36 | 198,000 | $17.41 M |
| 09/25/2024 | $0.38 | $0.37 (-2.37%) | $0.39 | $0.37 | 195,912 | $16.85 M |
| 09/24/2024 | $0.39 | $0.38 (-3.09%) | $0.40 | $0.38 | 179,818 | $17.26 M |
| 09/23/2024 | $0.40 | $0.38 (-6.08%) | $0.40 | $0.37 | 143,510 | $17.24 M |
| 09/20/2024 | $0.39 | $0.40 (2.56%) | $0.41 | $0.38 | 336,747 | $18.36 M |
| 09/19/2024 | $0.40 | $0.38 (-5.42%) | $0.42 | $0.38 | 153,879 | $17.54 M |
| 09/18/2024 | $0.39 | $0.40 (2.56%) | $0.42 | $0.39 | 97,400 | $18.36 M |
| 09/17/2024 | $0.42 | $0.39 (-6.19%) | $0.42 | $0.39 | 116,815 | $18.08 M |
| 09/16/2024 | $0.42 | $0.42 (-0.48%) | $0.43 | $0.42 | 81,003 | $19.19 M |
| 09/13/2024 | $0.40 | $0.42 (5.11%) | $0.43 | $0.40 | 194,842 | $19.21 M |
| 09/12/2024 | $0.39 | $0.39 (0.64%) | $0.41 | $0.38 | 588,355 | $18.02 M |
| 09/11/2024 | $0.39 | $0.39 (0.29%) | $0.39 | $0.38 | 104,931 | $17.76 M |
| 09/10/2024 | $0.40 | $0.39 (-1.93%) | $0.41 | $0.39 | 105,955 | $18.01 M |
| 09/09/2024 | $0.41 | $0.40 (-2.68%) | $0.41 | $0.39 | 114,659 | $18.31 M |
| 09/06/2024 | $0.43 | $0.41 (-4.3%) | $0.43 | $0.40 | 166,444 | $18.82 M |
| 09/05/2024 | $0.44 | $0.44 (-0.96%) | $0.44 | $0.39 | 145,700 | $19.99 M |
| 09/04/2024 | $0.41 | $0.44 (5.05%) | $0.44 | $0.40 | 167,600 | $19.97 M |
| 09/03/2024 | $0.43 | $0.43 (-0.93%) | $0.43 | $0.40 | 193,035 | $19.60 M |
| 08/30/2024 | $0.43 | $0.44 (2.31%) | $0.45 | $0.43 | 157,632 | $20.29 M |
| 08/29/2024 | $0.42 | $0.44 (5.39%) | $0.45 | $0.39 | 393,700 | $20.20 M |
| 08/28/2024 | $0.43 | $0.42 (-2.58%) | $0.44 | $0.41 | 151,081 | $19.23 M |
| 08/27/2024 | $0.43 | $0.43 (0.47%) | $0.45 | $0.42 | 338,493 | $19.83 M |
| 08/26/2024 | $0.45 | $0.44 (-2.22%) | $0.46 | $0.44 | 327,600 | $20.20 M |
| 08/23/2024 | $0.43 | $0.46 (8.13%) | $0.50 | $0.41 | 434,948 | $21.30 M |
| 08/22/2024 | $0.45 | $0.42 (-5.6%) | $0.46 | $0.42 | 412,929 | $19.44 M |
| 08/21/2024 | $0.50 | $0.46 (-7.5%) | $0.50 | $0.44 | 491,400 | $21.23 M |
| 08/20/2024 | $0.51 | $0.50 (-1.96%) | $0.52 | $0.48 | 405,900 | $22.95 M |
| 08/19/2024 | $0.50 | $0.51 (3.25%) | $0.52 | $0.45 | 786,400 | $23.59 M |