5 DAY PERFORMANCE
+3.89%
1 MONTH PERFORMANCE
-2.40%
3 MONTH PERFORMANCE
-25.91%
6 MONTH PERFORMANCE
-50.28%
YEAR-TO-DATE PERFORMANCE
-50.07%
1 YEAR PERFORMANCE
-69.66%
Beyond Air, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $0.18 | $0.18 (-0.56%) | $0.19 | $0.18 | 702.20 K | $12.12 M |
07/02/2025 | $0.18 | $0.18 (1.6%) | $0.18 | $0.17 | 916.55 K | $12.04 M |
07/01/2025 | $0.17 | $0.17 (1.17%) | $0.18 | $0.17 | 1.28 M | $11.71 M |
06/30/2025 | $0.17 | $0.17 (2.01%) | $0.18 | $0.16 | 1.93 M | $11.67 M |
06/27/2025 | $0.17 | $0.16 (-3.21%) | $0.17 | $0.15 | 2.89 M | $10.83 M |
06/26/2025 | $0.17 | $0.16 (-3.88%) | $0.17 | $0.16 | 1.86 M | $11.06 M |
06/25/2025 | $0.19 | $0.17 (-5.62%) | $0.19 | $0.15 | 5.74 M | $11.82 M |
06/24/2025 | $0.19 | $0.19 (-2%) | $0.20 | $0.18 | 1.89 M | $12.59 M |
06/23/2025 | $0.22 | $0.19 (-13.97%) | $0.22 | $0.18 | 6.06 M | $16.70 M |
06/20/2025 | $0.22 | $0.23 (6.87%) | $0.29 | $0.21 | 19.12 M | $20.42 M |
06/18/2025 | $0.20 | $0.20 (-0.3%) | $0.23 | $0.19 | 10.87 M | $17.82 M |
06/17/2025 | $0.19 | $0.29 (50%) | $0.29 | $0.19 | 37.54 M | $25.10 M |
06/16/2025 | $0.19 | $0.18 (-5.47%) | $0.19 | $0.17 | 2.25 M | $15.82 M |
06/13/2025 | $0.18 | $0.18 (-2.84%) | $0.18 | $0.17 | 1.30 M | $15.67 M |
06/12/2025 | $0.19 | $0.18 (-3.53%) | $0.19 | $0.17 | 4.09 M | $16.14 M |
06/11/2025 | $0.20 | $0.20 (-0.6%) | $0.21 | $0.19 | 5.49 M | $17.61 M |
06/10/2025 | $0.19 | $0.20 (3.53%) | $0.20 | $0.19 | 1.30 M | $17.32 M |
06/09/2025 | $0.19 | $0.19 (-1.51%) | $0.19 | $0.18 | 1.22 M | $16.61 M |
06/06/2025 | $0.19 | $0.19 (-0.05%) | $0.19 | $0.18 | 939.90 K | $16.73 M |
06/05/2025 | $0.19 | $0.18 (-2.08%) | $0.19 | $0.18 | 1.22 M | $16.15 M |
06/04/2025 | $0.19 | $0.19 (-0.84%) | $0.19 | $0.18 | 410.80 K | $16.56 M |
06/03/2025 | $0.19 | $0.19 (0.37%) | $0.19 | $0.18 | 917.74 K | $16.54 M |
06/02/2025 | $0.18 | $0.18 (1.26%) | $0.18 | $0.18 | 1.76 M | $16.27 M |
05/30/2025 | $0.19 | $0.18 (-2.98%) | $0.19 | $0.18 | 3.57 M | $16.06 M |
05/29/2025 | $0.19 | $0.19 (1.06%) | $0.19 | $0.19 | 626.50 K | $16.73 M |
05/28/2025 | $0.19 | $0.19 (0%) | $0.20 | $0.19 | 988.20 K | $16.73 M |
05/27/2025 | $0.20 | $0.19 (-3.85%) | $0.20 | $0.19 | 1.01 M | $16.73 M |
05/23/2025 | $0.18 | $0.19 (3.37%) | $0.20 | $0.18 | 2.37 M | $16.73 M |
05/22/2025 | $0.19 | $0.19 (1.29%) | $0.19 | $0.18 | 432.70 K | $16.60 M |
05/21/2025 | $0.19 | $0.18 (-2.44%) | $0.19 | $0.18 | 784.80 K | $16.20 M |
05/20/2025 | $0.19 | $0.19 (2.99%) | $0.20 | $0.18 | 898.71 K | $16.96 M |
05/19/2025 | $0.19 | $0.19 (2.54%) | $0.19 | $0.17 | 1.01 M | $16.71 M |
05/16/2025 | $0.18 | $0.18 (2.77%) | $0.19 | $0.17 | 1.68 M | $16.03 M |
05/15/2025 | $0.19 | $0.18 (-3.86%) | $0.19 | $0.16 | 1.96 M | $15.80 M |
05/14/2025 | $0.19 | $0.18 (-2.74%) | $0.20 | $0.18 | 3.38 M | $16.26 M |
05/13/2025 | $0.19 | $0.19 (-0.84%) | $0.19 | $0.18 | 1.55 M | $16.62 M |
05/12/2025 | $0.20 | $0.20 (-0.76%) | $0.20 | $0.19 | 1.33 M | $17.17 M |
05/09/2025 | $0.19 | $0.20 (5.43%) | $0.20 | $0.19 | 750.04 K | $17.27 M |
05/08/2025 | $0.18 | $0.19 (4.78%) | $0.19 | $0.18 | 835.31 K | $16.61 M |
05/07/2025 | $0.20 | $0.18 (-9.55%) | $0.20 | $0.17 | 1.82 M | $15.85 M |
05/06/2025 | $0.20 | $0.20 (-0.45%) | $0.21 | $0.20 | 1.40 M | $17.54 M |
05/05/2025 | $0.20 | $0.21 (4%) | $0.21 | $0.20 | 1.73 M | $18.32 M |
05/02/2025 | $0.21 | $0.20 (-2.82%) | $0.21 | $0.20 | 5.37 M | $17.91 M |
05/01/2025 | $0.20 | $0.21 (8.98%) | $0.22 | $0.20 | 4.15 M | $18.80 M |
04/30/2025 | $0.20 | $0.19 (-2.26%) | $0.20 | $0.19 | 707.22 K | $17.17 M |
04/29/2025 | $0.20 | $0.20 (0.3%) | $0.21 | $0.20 | 781.50 K | $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 | 432.90 K | $21.10 M |
04/16/2025 | $0.24 | $0.23 (-3.92%) | $0.24 | $0.23 | 834.14 K | $20.30 M |
04/15/2025 | $0.24 | $0.23 (-3%) | $0.24 | $0.23 | 476.91 K | $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 | 407.29 K | $20.80 M |
04/10/2025 | $0.24 | $0.23 (-2.13%) | $0.24 | $0.22 | 450.40 K | $20.26 M |
04/09/2025 | $0.22 | $0.24 (9.09%) | $0.24 | $0.22 | 997.94 K | $21.14 M |
04/08/2025 | $0.25 | $0.22 (-13.2%) | $0.25 | $0.21 | 999.14 K | $18.94 M |
04/07/2025 | $0.22 | $0.24 (7.07%) | $0.25 | $0.22 | 1.22 M | $20.79 M |