Beyond Air, Inc. (XAIR) Charts

$0.35

south_east
-$0.01 (-1.49%)
Day's range
$0.34
Day's range
$0.37

5 DAY PERFORMANCE

-9.95%

1 MONTH PERFORMANCE

-11.59%

3 MONTH PERFORMANCE

-35.13%

6 MONTH PERFORMANCE

-17.28%

YEAR-TO-DATE PERFORMANCE

-2.29%

1 YEAR PERFORMANCE

-81.17%

Beyond Air, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $0.35 $0.35 (-0.2%) $0.38 $0.34 898,777 $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
01/31/2025 $0.39 $0.38 (-1.89%) $0.40 $0.37 462,100 $33.75 M
01/30/2025 $0.38 $0.38 (0%) $0.39 $0.38 360,800 $33.47 M
01/29/2025 $0.39 $0.39 (0.36%) $0.39 $0.37 558,200 $34.34 M
01/28/2025 $0.39 $0.39 (0.51%) $0.40 $0.38 495,200 $34.61 M
01/27/2025 $0.44 $0.40 (-9.09%) $0.44 $0.39 598,137 $35.23 M
01/24/2025 $0.42 $0.43 (3.41%) $0.45 $0.41 1.47 M $38.22 M
01/23/2025 $0.41 $0.42 (2.48%) $0.44 $0.40 541,435 $36.81 M
01/22/2025 $0.45 $0.40 (-10.97%) $0.45 $0.38 2.11 M $34.90 M
01/21/2025 $0.42 $0.44 (5.76%) $0.48 $0.41 1.77 M $38.66 M
01/17/2025 $0.40 $0.42 (4.37%) $0.47 $0.39 3.52 M $36.77 M
01/16/2025 $0.36 $0.37 (2.8%) $0.38 $0.34 805,528 $32.96 M
01/15/2025 $0.35 $0.36 (1.38%) $0.38 $0.34 823,822 $31.61 M
01/14/2025 $0.36 $0.36 (-0.3%) $0.38 $0.35 373,300 $31.70 M
01/13/2025 $0.36 $0.36 (-0.63%) $0.38 $0.34 810,100 $31.94 M
01/10/2025 $0.39 $0.39 (-0.41%) $0.40 $0.35 1.05 M $34.08 M
01/08/2025 $0.42 $0.38 (-10%) $0.43 $0.36 1.87 M $33.47 M
01/07/2025 $0.38 $0.41 (7.53%) $0.45 $0.38 3.50 M $36.11 M
01/06/2025 $0.35 $0.37 (5.32%) $0.39 $0.34 2.53 M $32.41 M
01/03/2025 $0.36 $0.36 (0%) $0.36 $0.34 1.39 M $31.71 M
01/02/2025 $0.38 $0.36 (-4.21%) $0.38 $0.35 974,080 $31.64 M
12/31/2024 $0.39 $0.36 (-8.08%) $0.39 $0.33 2.85 M $31.57 M
12/30/2024 $0.40 $0.38 (-5.42%) $0.41 $0.32 5.16 M $33.32 M
12/27/2024 $0.45 $0.44 (-2.93%) $0.56 $0.43 17.64 M $38.75 M
12/26/2024 $0.46 $0.45 (-2.39%) $0.49 $0.43 857,104 $39.55 M
12/24/2024 $0.45 $0.42 (-5.75%) $0.45 $0.42 195,815 $37.11 M
12/23/2024 $0.41 $0.44 (7.63%) $0.44 $0.41 402,412 $38.87 M
12/20/2024 $0.42 $0.40 (-4.02%) $0.44 $0.40 566,884 $35.50 M
12/19/2024 $0.43 $0.42 (-3.23%) $0.44 $0.40 541,175 $36.65 M
12/18/2024 $0.48 $0.43 (-9.39%) $0.49 $0.43 799,764 $37.91 M
12/17/2024 $0.46 $0.46 (-2.09%) $0.48 $0.46 294,506 $40.07 M
12/16/2024 $0.46 $0.46 (-0.54%) $0.48 $0.44 402,800 $40.53 M
12/13/2024 $0.48 $0.47 (-3.12%) $0.49 $0.46 780,700 $40.95 M
12/12/2024 $0.49 $0.49 (-0.37%) $0.50 $0.45 446,115 $42.91 M
12/11/2024 $0.49 $0.48 (-1.31%) $0.49 $0.48 435,134 $42.50 M
12/10/2024 $0.50 $0.48 (-3.14%) $0.50 $0.45 635,215 $42.65 M
12/09/2024 $0.51 $0.50 (-1.94%) $0.51 $0.49 433,700 $43.96 M
12/06/2024 $0.49 $0.49 (-1.01%) $0.49 $0.44 634,803 $42.98 M
12/05/2024 $0.50 $0.50 (-0.62%) $0.52 $0.49 614,800 $43.67 M
12/04/2024 $0.52 $0.50 (-4.33%) $0.54 $0.49 1.08 M $44.00 M
12/03/2024 $0.52 $0.55 (6.21%) $0.56 $0.49 2.01 M $48.18 M
12/02/2024 $0.52 $0.51 (-1.51%) $0.53 $0.49 1.28 M $44.67 M
11/29/2024 $0.58 $0.52 (-10.9%) $0.58 $0.50 809,938 $45.36 M
11/27/2024 $0.66 $0.57 (-14.28%) $0.66 $0.51 1.59 M $49.85 M
11/26/2024 $0.55 $0.67 (20.9%) $0.68 $0.55 1.68 M $58.75 M
11/25/2024 $0.55 $0.55 (-0.73%) $0.56 $0.53 261,100 $48.09 M
11/22/2024 $0.52 $0.54 (3.99%) $0.56 $0.52 364,113 $47.56 M