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 |