Beyond Air, Inc. - Common Stock (XAIR)
2.8600
-0.1200 (-4.03%)
NASDAQ · Last Trade: Aug 3rd, 2:13 AM EDT
Historical Prices For Beyond Air, Inc. - Common Stock (XAIR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/01/2025 | 2.93 | 2.94 | 2.75 | 2.86 | 109,215 | 2.86 |
| 7/31/2025 | 3.02 | 3.04 | 2.95 | 2.98 | 66,753 | 2.98 |
| 7/30/2025 | 3.01 | 3.15 | 2.96 | 3.01 | 124,016 | 3.01 |
| 7/29/2025 | 3.22 | 3.22 | 2.93 | 2.96 | 174,193 | 2.96 |
| 7/28/2025 | 3.22 | 3.23 | 3.11 | 3.20 | 80,823 | 3.20 |
| 7/25/2025 | 3.28 | 3.30 | 2.90 | 3.20 | 258,027 | 3.20 |
| 7/24/2025 | 3.39 | 3.47 | 3.29 | 3.32 | 236,460 | 3.32 |
| 7/23/2025 | 3.37 | 3.51 | 3.25 | 3.36 | 399,044 | 3.36 |
| 7/22/2025 | 3.58 | 3.64 | 3.26 | 3.40 | 4,508,980 | 3.40 |
| 7/21/2025 | 3.39 | 3.78 | 3.12 | 3.32 | 331,648 | 3.32 |
| 7/18/2025 | 3.27 | 3.27 | 3.20 | 3.26 | 176,139 | 3.26 |
| 7/17/2025 | 3.27 | 3.38 | 3.15 | 3.24 | 155,196 | 3.24 |
| 7/16/2025 | 3.24 | 3.27 | 3.00 | 3.24 | 135,693 | 3.24 |
| 7/15/2025 | 3.05 | 3.24 | 2.95 | 3.16 | 163,506 | 3.16 |
| 7/14/2025 | 3.36 | 3.70 | 2.90 | 3.05 | 278,311 | 3.05 |
| 7/11/2025 | 0.19 | 0.19 | 0.17 | 0.17 | 1,933,021 | 3.45 |
| 7/10/2025 | 0.18 | 0.20 | 0.18 | 0.20 | 2,606,147 | 3.90 |
| 7/09/2025 | 0.21 | 0.21 | 0.20 | 0.21 | 1,580,493 | 4.20 |
| 7/08/2025 | 0.19 | 0.21 | 0.18 | 0.21 | 2,757,329 | 4.16 |
| 7/07/2025 | 0.18 | 0.19 | 0.18 | 0.19 | 1,665,131 | 3.80 |
| 7/03/2025 | 0.18 | 0.18 | 0.18 | 0.18 | 702,165 | 3.58 |
| 7/02/2025 | 0.17 | 0.18 | 0.17 | 0.18 | 910,135 | 3.56 |
| 7/01/2025 | 0.17 | 0.18 | 0.17 | 0.17 | 1,282,880 | 3.46 |
| 6/30/2025 | 0.17 | 0.18 | 0.16 | 0.17 | 1,921,698 | 3.45 |
| 6/27/2025 | 0.17 | 0.17 | 0.15 | 0.16 | 2,892,838 | 3.20 |
| 6/26/2025 | 0.17 | 0.17 | 0.16 | 0.16 | 1,861,036 | 3.27 |
| 6/25/2025 | 0.18 | 0.19 | 0.15 | 0.17 | 5,721,748 | 3.49 |
| 6/24/2025 | 0.19 | 0.20 | 0.18 | 0.19 | 1,883,910 | 3.72 |
| 6/23/2025 | 0.22 | 0.22 | 0.18 | 0.19 | 6,036,649 | 3.79 |
| 6/20/2025 | 0.22 | 0.28 | 0.21 | 0.23 | 19,115,534 | 4.64 |
| 6/18/2025 | 0.20 | 0.23 | 0.19 | 0.20 | 10,867,457 | 4.05 |
| 6/17/2025 | 0.19 | 0.29 | 0.19 | 0.28 | 37,101,991 | 5.70 |
| 6/16/2025 | 0.19 | 0.19 | 0.17 | 0.18 | 2,222,389 | 3.59 |
| 6/13/2025 | 0.18 | 0.18 | 0.17 | 0.18 | 1,299,026 | 3.56 |
| 6/12/2025 | 0.19 | 0.19 | 0.17 | 0.18 | 4,047,354 | 3.67 |
| 6/11/2025 | 0.20 | 0.21 | 0.19 | 0.20 | 5,442,732 | 4.00 |
| 6/10/2025 | 0.19 | 0.20 | 0.19 | 0.20 | 1,299,570 | 3.93 |
| 6/09/2025 | 0.19 | 0.19 | 0.18 | 0.19 | 1,210,342 | 3.77 |
| 6/06/2025 | 0.19 | 0.19 | 0.18 | 0.19 | 939,900 | 3.80 |
| 6/05/2025 | 0.19 | 0.19 | 0.18 | 0.18 | 1,214,956 | 3.67 |
| 6/04/2025 | 0.19 | 0.19 | 0.18 | 0.19 | 405,443 | 3.76 |
| 6/03/2025 | 0.19 | 0.19 | 0.18 | 0.19 | 917,660 | 3.76 |
| 6/02/2025 | 0.18 | 0.18 | 0.18 | 0.18 | 1,754,628 | 3.69 |
| 5/30/2025 | 0.19 | 0.19 | 0.18 | 0.18 | 3,573,542 | 3.65 |
| 5/29/2025 | 0.19 | 0.19 | 0.19 | 0.19 | 626,452 | 3.80 |
| 5/28/2025 | 0.19 | 0.20 | 0.19 | 0.19 | 987,163 | 3.80 |
| 5/27/2025 | 0.20 | 0.20 | 0.19 | 0.19 | 988,256 | 3.80 |
| 5/23/2025 | 0.18 | 0.20 | 0.18 | 0.19 | 2,365,739 | 3.80 |
| 5/22/2025 | 0.19 | 0.19 | 0.18 | 0.19 | 421,827 | 3.77 |
| 5/21/2025 | 0.19 | 0.19 | 0.18 | 0.18 | 783,510 | 3.68 |
| 5/20/2025 | 0.19 | 0.20 | 0.18 | 0.19 | 894,349 | 3.85 |
| 5/19/2025 | 0.18 | 0.19 | 0.17 | 0.19 | 1,011,082 | 3.79 |
| 5/16/2025 | 0.18 | 0.19 | 0.17 | 0.18 | 1,682,451 | 3.64 |
| 5/15/2025 | 0.19 | 0.19 | 0.16 | 0.18 | 1,953,441 | 3.59 |
| 5/14/2025 | 0.19 | 0.20 | 0.18 | 0.18 | 3,359,165 | 3.69 |
| 5/13/2025 | 0.19 | 0.19 | 0.18 | 0.19 | 1,502,170 | 3.77 |
| 5/12/2025 | 0.20 | 0.20 | 0.19 | 0.20 | 1,327,031 | 3.90 |
| 5/09/2025 | 0.19 | 0.20 | 0.19 | 0.20 | 750,041 | 3.92 |
| 5/08/2025 | 0.18 | 0.19 | 0.18 | 0.19 | 832,212 | 3.77 |
| 5/07/2025 | 0.20 | 0.20 | 0.17 | 0.18 | 1,813,904 | 3.60 |
| 5/06/2025 | 0.20 | 0.21 | 0.20 | 0.20 | 1,380,549 | 3.98 |
| 5/05/2025 | 0.20 | 0.21 | 0.20 | 0.21 | 1,730,326 | 4.16 |