• SPX
  • $5,985.38
  • 0.02 %
  • $1.39
  • DJI
  • $43,958.19
  • 0.11 %
  • $47.21
  • N225
  • $38,765.42
  • 0.11 %
  • $43.83
  • FTSE
  • $8,030.33
  • 0.06 %
  • $4.56
  • IXIC
  • $19,230.74
  • -0.26 %
  • -$50.66
Beyond Air, Inc. (XAIR) Charts

Beyond Air, Inc. (XAIR) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$0.48

-$0.01

(-2.27%)

Day's range
$0.46
Day's range
$0.51
  • 5 DAY PERFORMANCE

    +1.29%
  • 1 MONTH PERFORMANCE

    +40.76%
  • 3 MONTH PERFORMANCE

    +26.32%
  • 6 MONTH PERFORMANCE

    -57.14%
  • YEAR-TO-DATE PERFORMANCE

    -75.51%
  • 1 YEAR PERFORMANCE

    -76.35%

Beyond Air, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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
08/16/2024 $0.40 $0.47   (18.34%) $0.49 $0.40 1.26 M $21.71 M
08/15/2024 $0.41 $0.38   (-9.09%) $0.41 $0.36 773,832 $17.21 M
08/14/2024 $0.38 $0.40   (5.29%) $0.40 $0.37 514,100 $18.36 M
08/13/2024 $0.43 $0.38   (-11.63%) $0.45 $0.36 363,046 $17.44 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.