Dark

XAIR
Beyond Air, Inc. Common Stock
stock NASDAQ

At Close

Dec 19, 2025 3:59:56 PM EST

0.9400USD+1.876%(+0.0174)195,987

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Dec 18, 2025 8:44:30 AM EST

0.9200USD-0.787%(-0.0073)0

After-hours

Dec 16, 2025 4:47:30 PM EST

0.9078USD-0.819%(-0.0075)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-19	0.9293	0.958500	0.9118	0.9118	-1.672%	195,987	0.000%
2025-12-18	0.9700	0.970000	0.9070	0.9273	-1.435%	143,616	-1.672%
2025-12-17	0.9400	0.972875	0.9200	0.9408	+2.707%	92,718	-3.082%
2025-12-16	1.0100	1.010000	0.8980	0.9160	-8.856%	262,582	-0.459%
2025-12-15	1.0600	1.070000	1.0000	1.0050	-5.189%	94,404	-9.274%
2025-12-12	1.1100	1.127700	1.0600	1.0600	-3.636%	92,392	-13.981%
2025-12-11	1.1100	1.135000	1.1000	1.1000	-0.901%	84,242	-17.109%
2025-12-10	1.1500	1.150000	1.1000	1.1100	-3.478%	62,198	-17.856%
2025-12-09	1.1600	1.170000	1.1100	1.1500	+0.877%	90,945	-20.713%
2025-12-08	1.2000	1.230000	1.1000	1.1400	-0.870%	117,556	-20.018%
2025-12-05	1.3000	1.310000	1.1300	1.1500	-10.156%	147,919	-20.713%
2025-12-04	1.1000	1.300000	1.1000	1.2800	+17.431%	145,080	-28.766%
2025-12-03	1.1100	1.136000	1.0000	1.0900	-4.386%	237,687	-16.349%
2025-12-02	1.2100	1.231500	1.1200	1.1400	-4.202%	144,012	-20.018%
2025-12-01	1.3400	1.349900	1.1900	1.1900	-11.852%	109,041	-23.378%
2025-11-28	1.3100	1.369700	1.3100	1.3500	+1.504%	74,651	-32.459%
2025-11-26	1.3700	1.380000	1.3100	1.3300	-0.746%	43,858	-31.444%
2025-11-25	1.2700	1.345000	1.2700	1.3400	+4.688%	52,605	-31.955%
2025-11-24	1.3000	1.310700	1.2620	1.2800	-2.290%	78,078	-28.766%
2025-11-21	1.2300	1.330000	1.2050	1.3100	+6.504%	103,642	-30.397%
2025-11-20	1.3700	1.425000	1.1900	1.2300	-8.889%	187,272	-25.870%
2025-11-19	1.3600	1.425000	1.3500	1.3500	-1.460%	40,193	-32.459%
2025-11-18	1.3100	1.410000	1.2900	1.3700	+2.239%	154,755	-33.445%
2025-11-17	1.3900	1.390000	1.3000	1.3400	-2.899%	147,320	-31.955%
2025-11-14	1.4100	1.439600	1.3500	1.3800	-3.497%	218,722	-33.928%
2025-11-13	1.4600	1.530000	1.4000	1.4300	-2.389%	213,394	-36.238%
2025-11-12	1.4600	1.510000	1.4600	1.4650	+0.342%	149,243	-37.761%
2025-11-11	1.5000	1.600000	1.3600	1.4600	-16.092%	469,146	-37.548%
2025-11-10	1.7600	1.840000	1.7400	1.7400	-1.136%	473,800	-47.598%
2025-11-07	1.6800	1.770000	1.6400	1.7600	+1.734%	312,248	-48.193%
2025-11-06	1.7500	1.820000	1.7200	1.7300	-7.979%	373,577	-47.295%
2025-11-05	2.0020	2.069900	1.6500	1.8800	+1.075%	19,939,964	-51.500%
2025-11-04	1.9100	1.980000	1.8400	1.8600	-4.615%	171,960	-50.978%
2025-11-03	2.0700	2.080000	1.9100	1.9500	-5.340%	122,708	-53.241%
2025-10-31	1.9900	2.080000	1.9800	2.0600	+3.000%	72,151	-55.738%
2025-10-30	2.0500	2.060000	1.9500	2.0000	-2.439%	90,402	-54.410%
2025-10-29	2.0900	2.130000	2.0250	2.0500	-2.381%	82,124	-55.522%
2025-10-28	2.0800	2.160000	2.0400	2.1000	+0.962%	159,812	-56.581%
2025-10-27	2.1700	2.190000	2.0400	2.0800	-2.804%	138,291	-56.163%
2025-10-24	2.0900	2.200000	2.0800	2.1400	+2.885%	148,558	-57.393%
2025-10-23	2.0000	2.083700	1.9150	2.0800	+4.000%	238,239	-56.163%
2025-10-22	2.4000	2.400000	1.8100	2.0000	-17.695%	835,866	-54.410%
2025-10-21	2.4400	2.470000	2.3606	2.4300	-0.410%	95,490	-62.477%
2025-10-20	2.3600	2.460000	2.3536	2.4400	+3.390%	125,745	-62.631%
2025-10-17	2.4900	2.500000	2.3100	2.3600	-4.453%	234,314	-61.364%
2025-10-16	2.6300	2.630000	2.4700	2.4700	-4.264%	174,965	-63.085%
2025-10-15	2.7500	2.750000	2.5500	2.5800	-4.444%	190,405	-64.659%
2025-10-14	2.6300	2.717200	2.5200	2.7000	+2.662%	215,206	-66.230%
2025-10-13	2.5900	2.670000	2.5538	2.6300	+3.543%	294,030	-65.331%
2025-10-10	2.6900	2.720000	2.5001	2.5400	-5.576%	337,871	-64.102%
2025-10-09	2.7000	2.780000	2.6600	2.6900	+1.509%	342,282	-66.104%
2025-10-08	2.4500	2.730000	2.4343	2.6500	+8.607%	675,543	-65.592%
2025-10-07	2.5000	2.500000	2.3900	2.4400	-2.400%	113,325	-62.631%
2025-10-06	2.4900	2.500000	2.4401	2.5000	+2.881%	200,820	-63.528%
2025-10-03	2.5300	2.530000	2.4200	2.4300	-2.800%	147,460	-62.477%
2025-10-02	2.4600	2.510000	2.4000	2.5000	+2.881%	164,498	-63.528%
2025-10-01	2.3100	2.460000	2.3100	2.4300	+5.195%	188,391	-62.477%
2025-09-30	2.4000	2.427400	2.3100	2.3100	-5.714%	124,114	-60.528%
2025-09-29	2.4100	2.500000	2.3800	2.4500	-0.407%	230,502	-62.784%
2025-09-26	2.3600	2.480000	2.3600	2.4600	+5.579%	166,200	-62.935%
2025-09-25	2.4600	2.460000	2.3200	2.3300	-5.285%	256,442	-60.867%
2025-09-24	2.3000	2.480000	2.2950	2.4600	+6.494%	299,095	-62.935%
2025-09-23	2.3100	2.390000	2.2900	2.3100	-1.702%	177,381	-60.528%
2025-09-22	2.2500	2.350000	2.1600	2.3500	+5.381%	293,933	-61.200%
2025-09-19	2.3400	2.353200	2.2100	2.2300	-2.620%	301,175	-59.112%
2025-09-18	2.3900	2.390000	2.2800	2.2900	+0.439%	242,565	-60.183%
2025-09-17	2.4800	2.480000	2.2600	2.2800	-5.785%	338,782	-60.009%
2025-09-16	2.3700	2.500000	2.3700	2.4200	-0.412%	279,093	-62.322%
2025-09-15	2.3800	2.500000	2.3200	2.4300	0.000%	396,590	-62.477%
2025-09-12	2.3200	2.493600	2.3000	2.4300	+7.522%	515,358	-62.477%
2025-09-11	2.2800	2.449900	2.1300	2.2600	0.000%	662,924	-59.655%
2025-09-10	2.4500	2.470000	2.2400	2.2600	-11.024%	1,102,933	-59.655%
2025-09-09	3.0000	3.000000	2.5200	2.5400	-23.263%	3,268,364	-64.102%
2025-09-08	3.2150	4.780000	2.4700	3.3100	+49.774%	169,339,040	-72.453%
2025-09-05	2.1600	2.220000	2.1600	2.2100	+1.843%	45,120	-58.742%
2025-09-04	2.3100	2.310000	2.1148	2.1700	-6.061%	131,865	-57.982%
2025-09-03	2.2600	2.380000	2.2040	2.3100	+4.525%	433,493	-60.528%
2025-09-02	2.2600	2.299900	2.2000	2.2100	-0.450%	48,716	-58.742%
2025-08-29	2.1600	2.243500	2.1600	2.2200	+1.835%	27,564	-58.928%
2025-08-28	2.2600	2.300000	2.1600	2.1800	-4.386%	82,070	-58.174%
2025-08-27	2.2700	2.300000	2.2400	2.2800	+1.333%	49,078	-60.009%
2025-08-26	2.2850	2.285000	2.2083	2.2500	-1.316%	44,513	-59.476%
2025-08-25	2.2500	2.309900	2.2200	2.2800	+1.333%	69,495	-60.009%
2025-08-22	2.0800	2.290000	2.0700	2.2500	+9.223%	95,907	-59.476%
2025-08-21	2.2000	2.200000	2.0200	2.0600	-3.738%	196,144	-55.738%
2025-08-20	2.2600	2.280000	2.1100	2.1400	-6.550%	228,367	-57.393%
2025-08-19	2.3600	2.400000	2.2600	2.2900	-4.583%	107,179	-60.183%
2025-08-18	2.3400	2.400000	2.2800	2.4000	+3.448%	109,575	-62.008%
2025-08-15	2.2900	2.416700	2.2400	2.3200	0.000%	132,375	-60.698%
2025-08-14	2.4000	2.400000	2.2901	2.3200	-5.306%	229,770	-60.698%
2025-08-13	2.7000	2.700000	2.2250	2.4500	-22.468%	926,348	-62.784%
2025-08-12	3.3000	3.300000	3.0000	3.1600	0.000%	356,566	-71.146%
2025-08-11	3.0100	3.193200	2.9800	3.1600	+5.333%	221,041	-71.146%
2025-08-08	2.8900	3.050000	2.7700	3.0000	+5.634%	206,212	-69.607%
2025-08-07	2.8000	2.869300	2.7300	2.8400	+1.429%	134,072	-67.894%
2025-08-06	2.7800	2.867500	2.7300	2.8000	+1.449%	84,613	-67.436%
2025-08-05	2.8500	2.952000	2.7600	2.7600	-3.158%	79,942	-66.964%
2025-08-04	2.8500	2.920000	2.7600	2.8500	-0.350%	135,719	-68.007%
2025-08-01	2.9300	2.940000	2.7500	2.8600	-4.027%	109,215	-68.119%
2025-07-31	3.0200	3.040000	2.9500	2.9800	-0.997%	67,229	-69.403%
2025-07-30	3.0100	3.151000	2.9600	3.0100	+1.689%	124,231	-69.708%
2025-07-29	3.2200	3.220000	2.9300	2.9600	-7.500%	174,737	-69.196%
2025-07-28	3.2200	3.233000	3.1112	3.2000	0.000%	82,265	-71.506%
2025-07-25	3.2800	3.300000	2.9000	3.2000	-3.614%	258,027	-71.506%
2025-07-24	3.3900	3.470000	3.2950	3.3200	-1.190%	236,746	-72.536%
2025-07-23	3.3700	3.510000	3.2500	3.3600	-1.176%	399,455	-72.863%
2025-07-22	3.5750	3.641400	3.2600	3.4000	+2.410%	4,519,483	-73.182%
2025-07-21	3.3900	3.780000	3.1161	3.3200	+1.840%	333,048	-72.536%
2025-07-18	3.2700	3.270000	3.2000	3.2600	+0.617%	176,139	-72.031%
2025-07-17	3.2700	3.379900	3.1500	3.2400	0.000%	157,428	-71.858%
2025-07-16	3.2400	3.270000	3.0000	3.2400	+2.532%	138,084	-71.858%
2025-07-15	3.0500	3.239300	2.9500	3.1600	+3.607%	163,535	-71.146%
2025-07-14	3.3600	3.697500	2.9001	3.0500	-11.645%	278,406	-70.105%
2025-07-11	3.7840	3.800000	3.3400	3.4520	-11.487%	96,651	-73.586%
2025-07-10	3.6800	3.998000	3.6440	3.9000	-7.143%	130,786	-76.621%
2025-07-09	4.2000	4.300000	4.0540	4.2000	+0.962%	79,142	-78.290%
2025-07-08	3.8000	4.300000	3.6800	4.1600	+9.589%	138,120	-78.082%
2025-07-07	3.6000	3.800000	3.6000	3.7960	+6.034%	83,333	-75.980%
2025-07-03	3.6000	3.700000	3.5160	3.5800	+0.675%	35,108	-74.531%
2025-07-02	3.5000	3.598000	3.4100	3.5560	+2.775%	45,828	-74.359%
2025-07-01	3.4200	3.600000	3.3060	3.4600	+0.406%	64,194	-73.647%
2025-06-30	3.3780	3.550000	3.2660	3.4460	+7.688%	96,488	-73.540%
2025-06-27	3.3060	3.400000	3.0420	3.2000	-2.021%	144,642	-71.506%
2025-06-26	3.3980	3.398000	3.2400	3.2660	-6.472%	93,167	-72.082%
2025-06-25	3.7000	3.774000	3.0500	3.4920	-6.129%	286,831	-73.889%
2025-06-24	3.7960	3.962000	3.6080	3.7200	-1.899%	94,249	-75.489%
2025-06-23	4.4080	4.410000	3.6540	3.7920	-18.205%	302,822	-75.955%
2025-06-20	4.3380	5.700000	4.2560	4.6360	+14.582%	955,776	-80.332%
2025-06-18	4.0580	4.672000	3.8840	4.0460	-29.018%	543,373	-77.464%
2025-06-17	3.8000	5.842000	3.7800	5.7000	+58.686%	1,876,819	-84.004%
2025-06-16	3.8000	3.800000	3.4440	3.5920	+0.956%	112,600	-74.616%
2025-06-13	3.6620	3.662000	3.4960	3.5580	-2.946%	64,951	-74.373%
2025-06-12	3.8000	3.800000	3.4220	3.6660	-8.350%	204,677	-75.128%
2025-06-11	4.0240	4.200000	3.8420	4.0000	+1.678%	274,465	-77.205%
2025-06-10	3.8000	3.950000	3.7240	3.9340	+4.295%	65,240	-76.823%
2025-06-09	3.8300	3.856000	3.6600	3.7720	-0.685%	60,753	-75.827%
2025-06-06	3.8000	3.820000	3.6240	3.7980	+3.544%	46,995	-75.993%
2025-06-05	3.7460	3.800000	3.6000	3.6680	-2.447%	60,766	-75.142%
2025-06-04	3.7920	3.793700	3.6840	3.7600	+0.106%	20,538	-75.750%
2025-06-03	3.7420	3.792000	3.6080	3.7560	+1.678%	45,887	-75.724%
2025-06-02	3.6480	3.694000	3.5780	3.6940	+1.261%	87,816	-75.317%
2025-05-30	3.7600	3.768000	3.6020	3.6480	-4.000%	178,677	-75.005%
2025-05-29	3.7600	3.840000	3.7200	3.8000	0.000%	31,323	-76.005%
2025-05-28	3.8000	3.900000	3.7600	3.8000	0.000%	49,408	-76.005%
2025-05-27	3.9520	3.952000	3.7200	3.8000	0.000%	50,414	-76.005%
2025-05-23	3.6760	4.024000	3.6760	3.8000	+0.796%	118,287	-76.005%
2025-05-22	3.7220	3.800000	3.6100	3.7700	+2.501%	21,633	-75.814%
2025-05-21	3.7700	3.850000	3.6300	3.6780	-4.517%	39,238	-75.209%
2025-05-20	3.7400	3.938000	3.6080	3.8520	+1.529%	44,936	-76.329%
2025-05-19	3.7000	3.896000	3.4400	3.7940	+4.231%	50,617	-75.967%
2025-05-16	3.5420	3.786000	3.4380	3.6400	+1.449%	84,123	-74.951%
2025-05-15	3.7320	3.732000	3.2440	3.5880	-2.817%	97,873	-74.588%
2025-05-14	3.7960	3.964000	3.5960	3.6920	-2.173%	169,116	-75.303%
2025-05-13	3.8060	3.898000	3.5660	3.7740	-3.231%	77,579	-75.840%
2025-05-12	3.9300	4.029000	3.7380	3.9000	-0.561%	66,377	-76.621%
2025-05-09	3.7200	4.000000	3.7200	3.9220	+3.977%	37,502	-76.752%
2025-05-08	3.6000	3.836000	3.5920	3.7720	+4.778%	41,766	-75.827%
2025-05-07	3.9800	4.000000	3.4000	3.6000	-9.593%	90,765	-74.672%
2025-05-06	4.0000	4.184000	3.9000	3.9820	-4.279%	69,812	-77.102%
2025-05-05	4.0000	4.260000	3.9300	4.1600	+2.312%	86,672	-78.082%
2025-05-02	4.1840	4.194000	3.9200	4.0660	-4.778%	268,422	-77.575%
2025-05-01	3.9180	4.360000	3.9000	4.2700	+9.543%	207,518	-78.646%
2025-04-30	3.9880	3.988000	3.8100	3.8980	-3.323%	35,361	-76.609%
2025-04-29	4.0200	4.116000	3.9040	4.0320	-0.690%	39,075	-77.386%
2025-04-28	4.3000	4.368000	3.8560	4.0600	-6.752%	113,213	-77.542%
2025-04-25	4.1780	4.400000	4.0740	4.3540	+3.667%	59,555	-79.058%
2025-04-24	4.0000	4.300000	3.9800	4.2000	+1.400%	187,073	-78.290%
2025-04-23	4.2760	4.520000	4.1400	4.1420	-9.917%	137,879	-77.986%
2025-04-22	4.8000	4.904000	4.2040	4.5980	-0.562%	710,148	-80.170%
2025-04-21	5.0000	5.000000	4.6000	4.6240	-3.506%	864,752	-80.281%
2025-04-17	4.6920	4.800000	4.5840	4.7920	+3.948%	21,645	-80.972%
2025-04-16	4.7980	4.800000	4.5100	4.6100	+0.261%	41,707	-80.221%
2025-04-15	4.7400	4.742000	4.5080	4.5980	-1.752%	23,846	-80.170%
2025-04-14	4.7460	4.800000	4.5970	4.6800	-0.931%	52,081	-80.517%
2025-04-11	4.6000	4.800000	4.5140	4.7240	+2.696%	20,350	-80.699%
2025-04-10	4.7000	4.748000	4.4600	4.6000	-4.167%	22,519	-80.178%
2025-04-09	4.4000	4.870000	4.3000	4.8000	+11.628%	49,897	-81.004%
2025-04-08	4.9540	4.954000	4.2800	4.3000	-8.937%	49,957	-78.795%
2025-04-07	4.4100	5.000000	4.4100	4.7220	-2.276%	61,065	-80.690%
2025-04-04	4.9000	5.000000	4.4000	4.8320	-1.548%	69,130	-81.130%
2025-04-03	5.0000	5.060000	4.8200	4.9080	-2.348%	37,116	-81.422%
2025-04-02	5.0600	5.198000	4.9020	5.0260	+0.480%	38,321	-81.858%
2025-04-01	5.4000	5.450000	4.9020	5.0020	-8.220%	94,253	-81.771%
2025-03-31	5.6000	5.784000	5.2000	5.4500	+0.147%	29,920	-83.270%
2025-03-28	5.5600	5.560000	5.0100	5.4420	-3.202%	35,109	-83.245%
2025-03-27	5.8480	6.000000	5.5200	5.6220	-4.582%	34,083	-83.782%
2025-03-26	6.2000	6.394000	5.5660	5.8920	+0.649%	65,168	-84.525%
2025-03-25	6.1800	6.200000	5.8000	5.8540	+3.318%	52,455	-84.424%
2025-03-24	5.6360	5.800000	5.5000	5.6660	+5.630%	43,439	-83.908%
2025-03-21	5.4600	5.490000	5.1000	5.3640	+1.629%	78,720	-83.001%
2025-03-20	5.4200	5.662000	5.2780	5.2780	-4.522%	44,867	-82.725%
2025-03-19	6.0000	6.000000	5.3600	5.5280	-2.573%	89,825	-83.506%
2025-03-18	6.3040	6.400000	5.3040	5.6740	-5.935%	112,557	-83.930%
2025-03-17	5.7000	6.440000	5.6200	6.0320	+12.286%	222,063	-84.884%
2025-03-14	4.9800	5.418000	4.8000	5.3720	+7.183%	72,152	-83.027%
2025-03-13	5.0000	5.260000	4.9200	5.0120	-1.725%	21,611	-81.808%
2025-03-12	5.2800	5.300000	4.9400	5.1000	+1.231%	26,935	-82.122%
2025-03-11	4.9020	5.180000	4.8440	5.0380	+4.005%	52,794	-81.902%
2025-03-10	5.1020	5.298000	4.8000	4.8440	-8.569%	37,151	-81.177%
2025-03-07	5.3960	5.758000	4.8940	5.2980	+0.455%	70,567	-82.790%
2025-03-06	5.4000	5.600000	5.2000	5.2740	-6.056%	19,274	-82.711%
2025-03-05	5.6360	6.104000	5.4520	5.6140	+3.963%	24,943	-83.758%
2025-03-04	5.0220	5.768000	5.0000	5.4000	+4.247%	69,892	-83.115%
2025-03-03	5.6000	5.738000	5.1800	5.1800	-4.003%	39,920	-82.398%
2025-02-28	5.6200	5.974000	5.3200	5.3960	-7.729%	60,783	-83.102%
2025-02-27	6.1000	6.302000	5.2020	5.8480	-3.530%	120,610	-84.408%
2025-02-26	6.4000	6.600000	6.0000	6.0620	-5.281%	37,186	-84.959%
2025-02-25	6.6000	6.988000	6.0000	6.4000	-1.447%	114,296	-85.753%
2025-02-24	7.1200	7.126000	6.4160	6.4940	-7.308%	85,949	-85.959%
2025-02-21	7.0200	7.500000	6.8320	7.0060	-1.490%	45,602	-86.985%
2025-02-20	7.5000	7.600000	7.0800	7.1120	-6.298%	42,925	-87.179%
2025-02-19	7.2860	7.968000	7.1600	7.5900	+4.545%	46,953	-87.987%
2025-02-18	7.5280	7.919000	7.2360	7.2600	-6.684%	85,949	-87.441%
2025-02-14	7.4000	8.010000	6.7900	7.7800	+4.739%	77,138	-88.280%
2025-02-13	7.4000	7.594000	7.2440	7.4280	+0.487%	44,166	-87.725%
2025-02-12	7.2960	8.120000	7.2960	7.3920	-9.699%	86,199	-87.665%
2025-02-11	9.2000	10.400000	7.7920	8.1860	-6.488%	271,542	-88.861%
2025-02-10	8.9940	9.000000	8.4000	8.7540	+5.368%	242,686	-89.584%
2025-02-07	8.6000	8.700000	8.0000	8.3080	+3.850%	68,000	-89.025%
2025-02-06	8.4000	8.986000	7.8000	8.0000	+2.564%	73,403	-88.603%
2025-02-05	7.9580	8.686000	7.6000	7.8000	0.000%	81,321	-88.310%
2025-02-04	7.2000	8.168000	7.2000	7.8000	+8.333%	44,125	-88.310%
2025-02-03	7.5600	7.644000	6.6100	7.2000	-6.054%	43,256	-87.336%
2025-01-31	7.8120	7.966000	7.4200	7.6640	+0.842%	23,103	-88.103%
2025-01-30	7.6000	7.800000	7.5100	7.6000	-2.539%	18,038	-88.003%
2025-01-29	7.7700	7.798000	7.4020	7.7980	-0.789%	27,909	-88.307%
2025-01-28	7.8200	8.000000	7.5560	7.8600	-1.750%	24,760	-88.399%
2025-01-27	8.8000	8.800000	7.8680	8.0000	-7.834%	29,907	-88.603%
2025-01-24	8.3940	8.900000	8.1280	8.6800	+3.853%	73,402	-89.495%
2025-01-23	8.1560	8.700000	8.0000	8.3580	+5.477%	27,072	-89.091%
2025-01-22	8.9000	8.956000	7.6000	7.9240	-9.729%	105,688	-88.493%
2025-01-21	8.3000	9.580000	8.2000	8.7780	+5.126%	88,295	-89.613%
2025-01-17	8.0000	9.358000	7.8840	8.3500	+11.571%	176,232	-89.080%
2025-01-16	7.2800	7.578000	6.8500	7.4840	+4.263%	40,276	-87.817%
2025-01-15	7.0800	7.589000	6.8100	7.1780	-0.278%	41,191	-87.297%
2025-01-14	7.2200	7.658000	7.0500	7.1980	-0.745%	18,664	-87.333%
2025-01-13	7.2980	7.640000	6.8000	7.2520	-6.305%	40,504	-87.427%
2025-01-10	7.7720	7.998000	7.0600	7.7400	+1.842%	52,270	-88.220%
2025-01-08	8.4440	8.600000	7.1240	7.6000	-7.317%	93,656	-88.003%
2025-01-07	7.6260	8.900000	7.6000	8.2000	+11.413%	174,989	-88.880%
2025-01-06	6.9880	7.768000	6.8380	7.3600	+2.222%	126,426	-87.611%
2025-01-03	7.2000	7.200000	6.7360	7.2000	+0.223%	69,746	-87.336%
2025-01-02	7.5000	7.598000	7.0380	7.1840	+0.195%	48,704	-87.308%
2024-12-31	7.8000	7.800000	6.6000	7.1700	-5.234%	142,341	-87.283%
2024-12-30	8.0000	8.200000	6.4000	7.5660	-14.023%	257,997	-87.949%
2024-12-27	9.0660	11.200000	8.5800	8.8000	-2.004%	882,084	-89.639%
2024-12-26	9.2000	9.800000	8.6000	8.9800	+6.575%	42,855	-89.846%
2024-12-24	8.9400	8.996000	8.3000	8.4260	-4.532%	9,791	-89.179%
2024-12-23	8.2000	8.834000	8.1000	8.8260	+9.477%	20,121	-89.669%
2024-12-20	8.4000	8.754000	8.0500	8.0620	-3.124%	28,344	-88.690%
2024-12-19	8.6000	8.798000	8.0000	8.3220	-3.322%	27,059	-89.043%
2024-12-18	9.5000	9.746000	8.6000	8.6080	-5.407%	39,988	-89.408%
2024-12-17	9.2940	9.500000	9.1000	9.1000	-1.130%	14,725	-89.980%
2024-12-16	9.2540	9.600000	8.8000	9.2040	-1.032%	20,139	-90.093%
2024-12-13	9.6000	9.820000	9.2000	9.3000	-4.557%	39,033	-90.196%
2024-12-12	9.7800	9.992000	9.0000	9.7440	+0.953%	22,306	-90.642%
2024-12-11	9.7800	9.878000	9.5000	9.6520	-0.351%	21,757	-90.553%
2024-12-10	10.0000	10.000000	8.9740	9.6860	-2.965%	31,761	-90.586%
2024-12-09	10.1800	10.198000	9.7600	9.9820	+2.275%	21,684	-90.866%
2024-12-06	9.8600	9.868000	8.8240	9.7600	-1.573%	31,740	-90.658%
2024-12-05	9.9780	10.392000	9.8000	9.9160	-0.761%	30,739	-90.805%
2024-12-04	10.4440	10.898000	9.8000	9.9920	-8.665%	53,959	-90.875%
2024-12-03	10.3000	11.196000	9.8600	10.9400	+7.847%	100,347	-91.665%
2024-12-02	10.3000	10.500000	9.8000	10.1440	-1.515%	63,752	-91.011%
2024-11-29	11.5600	11.560000	10.0000	10.3000	-9.011%	40,497	-91.148%
2024-11-27	13.2060	13.206000	10.2000	11.3200	-15.142%	79,327	-91.945%
2024-11-26	11.0340	13.522000	11.0000	13.3400	+22.161%	84,051	-93.165%
2024-11-25	11.0000	11.246000	10.6380	10.9200	+1.111%	13,054	-91.650%
2024-11-22	10.3860	11.200000	10.3860	10.8000	+3.986%	18,206	-91.557%
2024-11-21	9.8000	10.432000	9.8000	10.3860	+5.635%	16,284	-91.221%
2024-11-20	10.2200	10.498000	9.7000	9.8320	-6.291%	20,640	-90.726%
2024-11-19	10.2000	10.774000	10.0000	10.4920	+3.105%	23,424	-91.310%
2024-11-18	10.2000	10.769000	9.8030	10.1760	+1.456%	11,920	-91.040%
2024-11-15	10.6000	10.800000	10.0000	10.0300	-5.377%	21,403	-90.909%
2024-11-14	9.7000	11.198000	9.5000	10.6000	+9.708%	31,163	-91.398%
2024-11-13	10.2000	10.200000	9.2420	9.6620	-2.266%	11,698	-90.563%
2024-11-12	8.7720	10.812000	8.4320	9.8860	-3.097%	57,980	-90.777%
2024-11-11	9.6540	10.500000	9.4160	10.2020	+7.639%	65,850	-91.063%
2024-11-08	10.1760	10.200000	9.2640	9.4780	-6.859%	13,808	-90.380%
2024-11-07	9.6000	10.600000	9.4000	10.1760	+6.000%	20,569	-91.040%
2024-11-06	8.9000	10.090000	8.8100	9.6000	+7.865%	11,250	-90.502%
2024-11-05	9.6000	10.200000	8.6160	8.9000	-7.311%	20,146	-89.755%
2024-11-04	9.6300	9.700000	9.6000	9.6020	-2.040%	19,359	-90.504%
2024-11-01	11.6000	11.800000	9.5820	9.8020	-14.002%	39,392	-90.698%
2024-10-31	11.0000	11.710000	10.4000	11.3980	+9.765%	58,858	-92.000%
2024-10-30	10.2000	11.600000	9.7980	10.3840	+8.779%	68,872	-91.219%
2024-10-29	9.0000	9.900000	8.6100	9.5460	+11.649%	41,778	-90.448%
2024-10-28	8.4000	9.014000	7.9020	8.5500	+6.370%	37,769	-89.336%
2024-10-25	7.6620	8.156000	7.6200	8.0380	+1.773%	32,429	-88.656%
2024-10-24	7.5800	7.994000	7.3120	7.8980	+8.014%	32,627	-88.455%
2024-10-23	7.6340	7.634000	7.1220	7.3120	-5.064%	14,026	-87.530%
2024-10-22	7.1500	7.800000	6.9900	7.7020	+7.270%	13,202	-88.162%
2024-10-21	6.4000	7.246000	6.4000	7.1800	+6.782%	24,364	-87.301%
2024-10-18	6.9000	6.900000	6.5020	6.7240	-2.551%	20,336	-86.440%
2024-10-17	6.6620	6.900000	6.3460	6.9000	+3.573%	15,633	-86.786%
2024-10-16	6.8680	6.868000	6.5120	6.6620	-2.999%	18,785	-86.313%
2024-10-15	6.3200	6.868000	6.1960	6.8680	+8.774%	18,485	-86.724%
2024-10-14	6.8540	7.100000	6.0660	6.3140	-7.419%	42,301	-85.559%
2024-10-11	7.0000	7.294000	6.2060	6.8200	+3.177%	46,952	-86.630%
2024-10-10	7.3040	7.600000	6.4440	6.6100	-7.552%	51,443	-86.206%
2024-10-09	7.4000	10.398000	7.0000	7.1500	-0.335%	47,763	-87.248%
2024-10-08	7.8980	7.898000	6.6080	7.1740	-10.100%	41,632	-87.290%
2024-10-07	8.6800	8.788000	7.8000	7.9800	-5.450%	41,208	-88.574%
2024-10-04	7.9800	8.880000	7.6000	8.4400	+9.810%	79,559	-89.197%
2024-10-03	6.6760	7.770000	6.4000	7.6860	+15.129%	80,783	-88.137%
2024-10-02	6.8800	7.900000	6.2200	6.6760	+10.566%	132,662	-86.342%
2024-10-01	7.7100	7.710000	5.9200	6.0380	-22.191%	68,939	-84.899%
2024-09-30	7.2800	8.148000	6.9200	7.7600	+6.593%	43,591	-88.250%
2024-09-27	7.4000	7.600000	6.2100	7.2800	-4.008%	141,497	-87.475%
2024-09-26	7.3420	7.590000	7.1400	7.5840	+3.296%	9,900	-87.977%
2024-09-25	7.5200	7.764000	7.3410	7.3420	-2.367%	9,796	-87.581%
2024-09-24	7.7600	7.998000	7.5200	7.5200	+0.080%	8,991	-87.875%
2024-09-23	8.0000	8.000000	7.4360	7.5140	-6.075%	7,176	-87.865%
2024-09-20	7.8000	8.198000	7.5000	8.0000	+4.685%	16,837	-88.603%
2024-09-19	8.0800	8.400000	7.6040	7.6420	-4.475%	7,694	-88.069%
2024-09-18	7.8000	8.394000	7.8000	8.0000	+1.523%	4,870	-88.603%
2024-09-17	8.4000	8.430000	7.8800	7.8800	-5.742%	5,841	-88.429%
2024-09-16	8.4000	8.600000	8.3000	8.3600	-0.131%	4,050	-89.093%
2024-09-13	7.9640	8.537800	7.9060	8.3710	+6.637%	9,742	-89.108%
2024-09-12	7.8000	8.122000	7.6020	7.8500	+1.447%	29,408	-88.385%
2024-09-11	7.7160	7.800000	7.6000	7.7380	-1.376%	5,247	-88.217%
2024-09-10	8.0000	8.138000	7.8000	7.8460	-1.679%	5,298	-88.379%
2024-09-09	8.2000	8.200000	7.8000	7.9800	-2.683%	5,733	-88.574%
2024-09-06	8.5680	8.684000	8.0000	8.2000	-5.834%	8,322	-88.880%
2024-09-05	8.7920	8.794000	7.8000	8.7080	+0.069%	7,284	-89.529%
2024-09-04	8.2840	8.820000	8.0000	8.7020	+1.897%	8,378	-89.522%
2024-09-03	8.6200	8.680000	8.0180	8.5400	-3.394%	9,652	-89.323%
2024-08-30	8.6400	8.980000	8.5000	8.8400	+0.455%	7,882	-89.686%
2024-08-29	8.3500	9.000000	7.8580	8.8000	+5.037%	19,684	-89.639%
2024-08-28	8.6000	8.800000	8.2600	8.3780	-3.032%	7,554	-89.117%
2024-08-27	8.6000	9.000000	8.4000	8.6400	-1.818%	16,925	-89.447%
2024-08-26	9.0000	9.194000	8.8000	8.8000	-5.172%	16,379	-89.639%
2024-08-23	8.5820	10.000000	8.2400	9.2800	+9.563%	21,747	-90.175%
2024-08-22	8.9720	9.200000	8.4620	8.4700	-8.432%	20,646	-89.235%
2024-08-21	10.0000	10.010000	8.7120	9.2500	-7.500%	24,569	-90.143%
2024-08-20	10.2000	10.400000	9.6000	10.0000	-2.724%	20,295	-90.882%
2024-08-19	9.9560	10.488000	9.0000	10.2800	+8.668%	39,320	-91.130%
2024-08-16	7.9940	9.882000	7.9920	9.4600	+26.133%	62,910	-90.362%
2024-08-15	8.2500	8.250000	7.2000	7.5000	-6.273%	38,692	-87.843%
2024-08-14	7.6000	8.028000	7.4280	8.0020	+5.289%	25,703	-88.605%
2024-08-13	8.6000	8.940000	7.1200	7.6000	-11.751%	18,152	-88.003%
2024-08-12	9.2600	9.260000	8.6000	8.6120	+2.014%	14,369	-89.412%
2024-08-09	8.7600	11.086000	8.4420	8.4420	+0.500%	21,295	-89.199%
2024-08-08	8.6720	9.118000	8.3280	8.4000	+0.719%	18,602	-89.145%
2024-08-07	11.4600	11.600000	8.3000	8.3400	-17.377%	35,931	-89.067%
2024-08-06	10.9980	11.760000	9.9500	10.0940	+2.707%	26,370	-90.967%
2024-08-05	10.1800	11.560000	9.6160	9.8280	-7.632%	33,744	-90.722%
2024-08-02	11.1560	11.394000	10.6000	10.6400	-3.273%	12,687	-91.430%
2024-08-01	11.4000	11.978000	10.8560	11.0000	-5.156%	16,337	-91.711%
2024-07-31	11.6400	12.560000	11.5000	11.5980	+2.583%	21,729	-92.138%
2024-07-30	12.3580	12.358000	11.3060	11.3060	-8.601%	11,465	-91.935%
2024-07-29	12.6800	13.000000	12.0960	12.3700	-2.614%	11,320	-92.629%
2024-07-26	12.6000	13.238000	12.2460	12.7020	+1.131%	31,996	-92.822%
2024-07-25	11.7000	12.700000	11.2400	12.5600	+8.482%	36,525	-92.740%
2024-07-24	11.2200	11.580000	11.2200	11.5780	-0.035%	12,068	-92.125%
2024-07-23	11.0000	11.710000	10.8000	11.5820	+5.291%	26,869	-92.127%
2024-07-22	11.3740	11.374000	10.8000	11.0000	-3.118%	8,577	-91.711%
2024-07-19	10.8000	11.354000	10.6000	11.3540	+3.595%	11,215	-91.969%
2024-07-18	11.4500	11.450000	10.8400	10.9600	-2.143%	26,183	-91.681%
2024-07-17	11.5740	11.574000	11.0020	11.2000	-3.231%	18,398	-91.859%
2024-07-16	11.6000	11.600000	11.2000	11.5740	+1.723%	23,952	-92.122%
2024-07-15	11.2000	11.606000	11.0980	11.3780	+0.406%	30,661	-91.986%
2024-07-12	12.0000	12.010000	11.1160	11.3320	-5.251%	28,050	-91.954%
2024-07-11	12.0000	12.000000	11.6000	11.9600	+0.268%	20,311	-92.376%
2024-07-10	11.2700	11.936000	10.9400	11.9280	+5.595%	29,911	-92.356%
2024-07-09	11.2660	11.297000	10.5200	11.2960	-0.353%	38,817	-91.928%
2024-07-08	11.8000	11.800000	11.0400	11.3360	-3.932%	37,742	-91.957%
2024-07-05	11.8000	12.052000	11.4920	11.8000	-0.135%	21,454	-92.273%
2024-07-03	11.8000	12.154000	11.5980	11.8160	-3.464%	73,781	-92.283%
2024-07-02	12.2000	12.294000	11.6000	12.2400	-3.789%	36,854	-92.551%

.dark-mode .LxhdB3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LxhdB3{ color: #333333; background-color: white; border: 2px solid #333333; }XAIRBeyond Air, Inc. Common Stockstock NASDAQ

XAIR
Beyond Air, Inc. Common Stock
stock NASDAQ