NASDAQ : XAIR
Beyond Air, Inc. — Price history
Healthcare · Medical Devices · United States
Last price 2.31 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.27M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Beyond Air, Inc. (XAIR) closed at 2.24 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.28 | 2.39 | 2.24 | 2.24 | 12,516 | -3.03% |
| 2026-10-29 | 2.36 | 2.43 | 2.3 | 2.31 | 16,525 | -2.12% |
| 2026-10-28 | 2.235 | 2.36 | 2.16 | 2.36 | 21,144 | +6.79% |
| 2026-10-27 | 2.17 | 2.29 | 2.17 | 2.21 | 10,456 | +3.27% |
| 2026-10-26 | 2.122 | 2.24 | 2.122 | 2.14 | 13,169 | +2.39% |
| 2026-10-23 | 2.28 | 2.28 | 2.05 | 2.09 | 20,824 | -9.10% |
| 2026-10-22 | 2.27 | 2.299 | 2.195 | 2.299 | 12,323 | -1.74% |
| 2026-10-21 | 2.27 | 2.34 | 2.16 | 2.34 | 28,892 | +6.85% |
| 2026-10-20 | 2.15 | 2.29 | 2.15 | 2.19 | 17,710 | +2.58% |
| 2026-10-19 | 2.22 | 2.22 | 2.12 | 2.135 | 6,822 | -1.16% |
| 2026-10-16 | 2.22 | 2.27 | 2.122 | 2.16 | 14,691 | -2.26% |
| 2026-10-15 | 2.14 | 2.24 | 2.07 | 2.21 | 33,176 | +5.24% |
| 2026-10-14 | 2.18 | 2.25 | 2.05 | 2.1 | 59,088 | -4.11% |
| 2026-10-13 | 2.35 | 2.37 | 2.16 | 2.19 | 36,371 | -5.19% |
| 2026-10-12 | 2.27 | 2.47 | 2.24 | 2.31 | 30,211 | +2.67% |
| 2026-10-09 | 2.3 | 2.335 | 2.2 | 2.25 | 65,390 | -2.60% |
| 2026-10-08 | 2.76 | 2.76 | 2.31 | 2.31 | 100,044 | -9.06% |
| 2026-10-07 | 2.49 | 2.6 | 2.47 | 2.54 | 36,212 | -0.39% |
| 2026-10-06 | 2.76 | 2.82 | 2.545 | 2.55 | 36,475 | -10.21% |
| 2026-10-05 | 2.93 | 2.99 | 2.806 | 2.84 | 43,086 | +0.71% |
| 2026-10-02 | 2.93 | 2.99 | 2.82 | 2.82 | 18,174 | -3.75% |
| 2026-10-01 | 2.712 | 2.93 | 2.67 | 2.93 | 50,784 | +6.16% |
| 2026-09-30 | 2.745 | 2.8 | 2.66 | 2.76 | 38,878 | -2.47% |
| 2026-09-29 | 2.59 | 2.94 | 2.57 | 2.83 | 77,187 | +9.27% |
| 2026-09-28 | 2.85 | 2.85 | 2.38 | 2.59 | 156,924 | -9.12% |
| 2026-09-25 | 3 | 3 | 2.775 | 2.85 | 203,225 | -10.09% |
| 2026-09-24 | 3.01 | 3.21 | 2.85 | 3.17 | 702,649 | +5.32% |
| 2026-09-23 | 3.14 | 3.2 | 3 | 3.01 | 36,656 | -5.94% |
| 2026-09-22 | 3.15 | 3.2 | 3.05 | 3.2 | 15,747 | +2.24% |
| 2026-09-21 | 3.17 | 3.219 | 3.088 | 3.13 | 22,950 | +1.29% |
| 2026-09-18 | 3.07 | 3.26 | 3.07 | 3.09 | 38,842 | +0.32% |
| 2026-09-17 | 3.13 | 3.18 | 3.08 | 3.08 | 16,613 | +0.00% |
| 2026-09-16 | 3.13 | 3.186 | 3.06 | 3.08 | 20,118 | -1.60% |
| 2026-09-15 | 3.16 | 3.203 | 3.08 | 3.13 | 20,485 | -0.32% |
| 2026-09-14 | 3.24 | 3.28 | 3.1 | 3.14 | 35,303 | -1.88% |
| 2026-09-11 | 3.09 | 3.29 | 3.07 | 3.2 | 64,462 | +4.23% |
| 2026-09-10 | 3.16 | 3.193 | 3.063 | 3.07 | 44,446 | -3.46% |
| 2026-09-09 | 3.4 | 3.43 | 3.18 | 3.18 | 54,978 | -5.92% |
| 2026-09-08 | 3.51 | 3.58 | 3.324 | 3.38 | 83,957 | -4.25% |
| 2026-09-04 | 3.55 | 3.64 | 3.5 | 3.53 | 48,543 | -1.67% |
| 2026-09-03 | 3.6 | 3.69 | 3.52 | 3.59 | 74,775 | -0.83% |
| 2026-09-02 | 3.61 | 3.95 | 3.61 | 3.62 | 142,751 | -1.09% |
| 2026-09-01 | 3.78 | 3.94 | 3.6 | 3.66 | 265,987 | -7.81% |
| 2026-08-31 | 4.52 | 4.52 | 3.85 | 3.97 | 8,745,283 | -11.38% |
| 2026-08-28 | 4.39 | 4.73 | 4.25 | 4.48 | 313,824 | -21.40% |
| 2026-08-27 | 4.94 | 5.7 | 4.601 | 5.7 | 1,122,979 | +14.69% |
| 2026-08-26 | 4.96 | 4.97 | 4.7 | 4.97 | 14,636 | -0.20% |
| 2026-08-25 | 4.68 | 5.067 | 4.375 | 4.98 | 289,656 | +1.43% |
| 2026-08-24 | 5.12 | 5.49 | 4.85 | 4.91 | 22,005 | -2.58% |
| 2026-08-21 | 5.3 | 5.31 | 4.88 | 5.04 | 23,907 | -2.33% |
| 2026-08-20 | 5.12 | 5.552 | 5.01 | 5.16 | 30,854 | -0.96% |
| 2026-08-19 | 5.95 | 5.95 | 5.09 | 5.21 | 72,756 | -9.08% |
| 2026-08-18 | 5.7 | 5.85 | 5.6 | 5.73 | 17,938 | +0.35% |
| 2026-08-17 | 6.25 | 6.25 | 5.71 | 5.71 | 22,181 | -9.58% |
| 2026-08-14 | 6.98 | 7 | 6.22 | 6.315 | 15,347 | -8.74% |
| 2026-08-13 | 6.65 | 7.23 | 5.89 | 6.92 | 58,724 | +14.38% |
| 2026-08-12 | 6.02 | 6.47 | 5.52 | 6.05 | 43,050 | +3.60% |
| 2026-08-11 | 5.32 | 6.22 | 5.17 | 5.84 | 45,269 | +12.31% |
| 2026-08-10 | 5.39 | 5.5 | 5.1 | 5.2 | 24,706 | -2.99% |
| 2026-08-07 | 5.54 | 5.87 | 5.36 | 5.36 | 12,767 | -3.60% |
| 2026-08-06 | 5.9 | 5.99 | 5.5 | 5.56 | 21,598 | -2.28% |
| 2026-08-05 | 6.37 | 6.37 | 5.48 | 5.69 | 38,661 | -7.93% |
| 2026-08-04 | 6.27 | 6.95 | 6.1 | 6.18 | 62,204 | -2.37% |
| 2026-08-03 | 5.94 | 7.735 | 5.908 | 6.33 | 433,931 | +20.00% |
| 2026-07-31 | 5.4 | 5.42 | 5.02 | 5.275 | 30,477 | -2.68% |
| 2026-07-30 | 5.54 | 5.55 | 5.345 | 5.42 | 14,358 | -1.63% |
| 2026-07-29 | 5.462 | 5.59 | 5.25 | 5.51 | 7,337 | +0.92% |
| 2026-07-28 | 5.41 | 5.59 | 5.41 | 5.46 | 7,608 | +1.77% |
| 2026-07-27 | 5.19 | 5.37 | 5.1 | 5.365 | 15,949 | +3.97% |
| 2026-07-24 | 5.43 | 5.47 | 5.16 | 5.16 | 8,754 | -5.67% |
| 2026-07-23 | 5.71 | 5.732 | 5.43 | 5.47 | 7,070 | -4.37% |
| 2026-07-22 | 5.79 | 5.86 | 5.6 | 5.72 | 17,075 | -3.05% |
| 2026-07-21 | 6.01 | 6.366 | 5.85 | 5.9 | 21,358 | -1.34% |
| 2026-07-20 | 5.65 | 6 | 5.65 | 5.98 | 9,543 | +7.17% |
| 2026-07-17 | 5.48 | 5.82 | 5.31 | 5.58 | 15,533 | +0.54% |
| 2026-07-16 | 5.55 | 5.6 | 5.401 | 5.55 | 11,966 | -1.07% |
| 2026-07-15 | 5.75 | 6 | 5.501 | 5.61 | 35,140 | -2.77% |
| 2026-07-14 | 7.21 | 7.28 | 5.3 | 5.77 | 104,204 | -22.96% |
| 2026-07-13 | 7.99 | 8.19 | 7.2 | 7.49 | 50,482 | -10.19% |
| 2026-07-10 | 8.42 | 8.886 | 7.89 | 8.34 | 11,948 | -2.46% |
| 2026-07-09 | 8.512 | 9.28 | 8.25 | 8.55 | 3,857 | -3.06% |
| 2026-07-08 | 8.6 | 9 | 8.2 | 8.82 | 4,267 | +0.46% |
| 2026-07-07 | 8.948 | 9 | 8.434 | 8.78 | 5,793 | +0.00% |
| 2026-07-06 | 9.384 | 9.384 | 8.512 | 8.78 | 7,184 | -6.20% |
| 2026-07-02 | 9.26 | 9.598 | 8.73 | 9.36 | 9,280 | +0.30% |
| 2026-07-01 | 8.98 | 9.4 | 8.62 | 9.332 | 8,156 | +4.64% |
| 2026-06-30 | 9.214 | 9.214 | 8.1 | 8.918 | 9,800 | -4.02% |
| 2026-06-29 | 10.2 | 10.2 | 8.8 | 9.292 | 17,365 | -6.14% |
| 2026-06-26 | 9.3 | 10.5 | 9.1 | 9.9 | 60,493 | +3.71% |
| 2026-06-25 | 9.4 | 10.341 | 9.16 | 9.546 | 15,822 | -0.35% |
| 2026-06-24 | 9.74 | 10.4 | 9.302 | 9.58 | 28,334 | +2.35% |
| 2026-06-23 | 7.8 | 9.474 | 7.7 | 9.36 | 23,630 | +14.43% |
| 2026-06-22 | 7.2 | 8.236 | 7.102 | 8.18 | 15,649 | +13.61% |
| 2026-06-18 | 7.16 | 7.958 | 7.1 | 7.2 | 11,993 | -1.91% |
| 2026-06-17 | 7.6 | 7.72 | 6.8 | 7.34 | 12,276 | +6.22% |
| 2026-06-16 | 7.306 | 7.576 | 6.69 | 6.91 | 14,409 | -6.87% |
| 2026-06-15 | 7.538 | 8 | 7.318 | 7.42 | 8,175 | +0.00% |
| 2026-06-12 | 7.8 | 8 | 7.278 | 7.42 | 6,464 | -1.33% |
| 2026-06-11 | 7.82 | 7.82 | 7.022 | 7.52 | 12,077 | -1.00% |
| 2026-06-10 | 7.92 | 7.92 | 7.4 | 7.596 | 14,261 | -1.61% |
| 2026-06-09 | 8.276 | 8.798 | 7.7 | 7.72 | 12,793 | -5.88% |
| 2026-06-08 | 8.52 | 8.848 | 8 | 8.202 | 10,652 | -0.65% |
| 2026-06-05 | 9.11 | 9.11 | 8.042 | 8.256 | 7,460 | -8.29% |
| 2026-06-04 | 8.8 | 9.4 | 8.6 | 9.002 | 11,306 | +1.88% |
| 2026-06-03 | 9.4 | 9.46 | 8.836 | 8.836 | 4,071 | -6.00% |
| 2026-06-02 | 9.8 | 9.898 | 9.34 | 9.4 | 7,689 | -3.33% |
| 2026-06-01 | 9.5 | 10.2 | 9 | 9.724 | 11,648 | +5.70% |
| 2026-05-29 | 9 | 9.752 | 8.62 | 9.2 | 8,269 | +3.37% |
| 2026-05-28 | 8.72 | 9.8 | 8.3 | 8.9 | 21,513 | +3.49% |
| 2026-05-27 | 8.488 | 8.976 | 8.332 | 8.6 | 7,927 | -1.71% |
| 2026-05-26 | 8.212 | 9.194 | 7.876 | 8.75 | 18,777 | +9.10% |
| 2026-05-22 | 8.5 | 8.798 | 7.956 | 8.02 | 13,025 | -0.25% |
| 2026-05-21 | 7.84 | 8.394 | 7.82 | 8.04 | 5,327 | -0.05% |
| 2026-05-20 | 8.6 | 8.6 | 7.619 | 8.044 | 19,263 | -6.73% |
| 2026-05-19 | 9.38 | 9.506 | 8.6 | 8.624 | 9,506 | -10.35% |
| 2026-05-18 | 9.932 | 10.338 | 9.284 | 9.62 | 14,798 | -3.39% |
| 2026-05-15 | 9.318 | 10 | 9.318 | 9.958 | 8,492 | +5.94% |
| 2026-05-14 | 10.56 | 10.56 | 9.212 | 9.4 | 14,681 | -12.61% |
| 2026-05-13 | 10.962 | 11.6 | 10.632 | 10.756 | 24,646 | +0.15% |
| 2026-05-12 | 10.4 | 11.102 | 10.202 | 10.74 | 15,184 | +3.35% |