Dark

XAIR
Beyond Air, Inc. Common Stock
stock NASDAQ

At Close

Oct 20, 2025 3:59:30 PM EDT

2.46USD+4.681%(+0.11)121,117

2.44Bid 2.46Ask 0.02Spread

Pre-market

Oct 20, 2025 9:02:30 AM EDT

2.38USD+1.277%(+0.03)685

After-hours

Oct 20, 2025 4:42:30 PM EDT

2.54USD+3.252%(+0.08)8,921

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-20	2.4000	2.4600	2.3800	2.4600	+4.681%	121,117	0.000%
2025-10-17	2.4200	2.4200	2.3300	2.3500	-5.242%	233,462	+4.681%
2025-10-16	2.6000	2.6000	2.4700	2.4800	-3.876%	173,542	-0.806%
2025-10-15	2.6800	2.7000	2.5600	2.5800	-3.551%	186,343	-4.651%
2025-10-14	2.5600	2.7000	2.5600	2.6750	+1.326%	214,480	-8.037%
2025-10-13	2.6300	2.6500	2.6200	2.6400	+3.125%	293,796	-6.818%
2025-10-10	2.7000	2.7000	2.5100	2.5600	-4.833%	296,026	-3.906%
2025-10-09	2.7000	2.7800	2.6600	2.6900	+1.509%	342,282	-8.550%
2025-10-08	2.4500	2.7300	2.4343	2.6500	+8.607%	675,543	-7.170%
2025-10-07	2.5000	2.5000	2.3900	2.4400	-2.400%	113,325	+0.820%
2025-10-06	2.4900	2.5000	2.4401	2.5000	+2.881%	200,820	-1.600%
2025-10-03	2.5300	2.5300	2.4200	2.4300	-2.800%	147,460	+1.235%
2025-10-02	2.4600	2.5100	2.4000	2.5000	+2.881%	164,498	-1.600%
2025-10-01	2.3100	2.4600	2.3100	2.4300	+5.195%	188,391	+1.235%
2025-09-30	2.4000	2.4274	2.3100	2.3100	-5.714%	124,114	+6.494%
2025-09-29	2.4100	2.5000	2.3800	2.4500	-0.407%	230,502	+0.408%
2025-09-26	2.3600	2.4800	2.3600	2.4600	+5.579%	166,200	0.000%
2025-09-25	2.4600	2.4600	2.3200	2.3300	-5.285%	256,442	+5.579%
2025-09-24	2.3000	2.4800	2.2950	2.4600	+6.494%	299,095	0.000%
2025-09-23	2.3100	2.3900	2.2900	2.3100	-1.702%	177,381	+6.494%
2025-09-22	2.2500	2.3500	2.1600	2.3500	+5.381%	293,933	+4.681%
2025-09-19	2.3400	2.3532	2.2100	2.2300	-2.620%	301,175	+10.314%
2025-09-18	2.3900	2.3900	2.2800	2.2900	+0.439%	242,565	+7.424%
2025-09-17	2.4800	2.4800	2.2600	2.2800	-5.785%	338,782	+7.895%
2025-09-16	2.3700	2.5000	2.3700	2.4200	-0.412%	279,093	+1.653%
2025-09-15	2.3800	2.5000	2.3200	2.4300	0.000%	396,590	+1.235%
2025-09-12	2.3200	2.4936	2.3000	2.4300	+7.522%	515,358	+1.235%
2025-09-11	2.2800	2.4499	2.1300	2.2600	0.000%	662,924	+8.850%
2025-09-10	2.4500	2.4700	2.2400	2.2600	-11.024%	1,102,933	+8.850%
2025-09-09	3.0000	3.0000	2.5200	2.5400	-23.263%	3,268,364	-3.150%
2025-09-08	3.2150	4.7800	2.4700	3.3100	+49.774%	169,339,040	-25.680%
2025-09-05	2.1600	2.2200	2.1600	2.2100	+1.843%	45,120	+11.312%
2025-09-04	2.3100	2.3100	2.1148	2.1700	-6.061%	131,865	+13.364%
2025-09-03	2.2600	2.3800	2.2040	2.3100	+4.525%	433,493	+6.494%
2025-09-02	2.2600	2.2999	2.2000	2.2100	-0.450%	48,716	+11.312%
2025-08-29	2.1600	2.2435	2.1600	2.2200	+1.835%	27,564	+10.811%
2025-08-28	2.2600	2.3000	2.1600	2.1800	-4.386%	82,070	+12.844%
2025-08-27	2.2700	2.3000	2.2400	2.2800	+1.333%	49,078	+7.895%
2025-08-26	2.2850	2.2850	2.2083	2.2500	-1.316%	44,513	+9.333%
2025-08-25	2.2500	2.3099	2.2200	2.2800	+1.333%	69,495	+7.895%
2025-08-22	2.0800	2.2900	2.0700	2.2500	+9.223%	95,907	+9.333%
2025-08-21	2.2000	2.2000	2.0200	2.0600	-3.738%	196,144	+19.417%
2025-08-20	2.2600	2.2800	2.1100	2.1400	-6.550%	228,367	+14.953%
2025-08-19	2.3600	2.4000	2.2600	2.2900	-4.583%	107,179	+7.424%
2025-08-18	2.3400	2.4000	2.2800	2.4000	+3.448%	109,575	+2.500%
2025-08-15	2.2900	2.4167	2.2400	2.3200	0.000%	132,375	+6.034%
2025-08-14	2.4000	2.4000	2.2901	2.3200	-5.306%	229,770	+6.034%
2025-08-13	2.7000	2.7000	2.2250	2.4500	-22.468%	926,348	+0.408%
2025-08-12	3.3000	3.3000	3.0000	3.1600	0.000%	356,566	-22.152%
2025-08-11	3.0100	3.1932	2.9800	3.1600	+5.333%	221,041	-22.152%
2025-08-08	2.8900	3.0500	2.7700	3.0000	+5.634%	206,212	-18.000%
2025-08-07	2.8000	2.8693	2.7300	2.8400	+1.429%	134,072	-13.380%
2025-08-06	2.7800	2.8675	2.7300	2.8000	+1.449%	84,613	-12.143%
2025-08-05	2.8500	2.9520	2.7600	2.7600	-3.158%	79,942	-10.870%
2025-08-04	2.8500	2.9200	2.7600	2.8500	-0.350%	135,719	-13.684%
2025-08-01	2.9300	2.9400	2.7500	2.8600	-4.027%	109,215	-13.986%
2025-07-31	3.0200	3.0400	2.9500	2.9800	-0.997%	67,229	-17.450%
2025-07-30	3.0100	3.1510	2.9600	3.0100	+1.689%	124,231	-18.272%
2025-07-29	3.2200	3.2200	2.9300	2.9600	-7.500%	174,737	-16.892%
2025-07-28	3.2200	3.2330	3.1112	3.2000	0.000%	82,265	-23.125%
2025-07-25	3.2800	3.3000	2.9000	3.2000	-3.614%	258,027	-23.125%
2025-07-24	3.3900	3.4700	3.2950	3.3200	-1.190%	236,746	-25.904%
2025-07-23	3.3700	3.5100	3.2500	3.3600	-1.176%	399,455	-26.786%
2025-07-22	3.5750	3.6414	3.2600	3.4000	+2.410%	4,519,483	-27.647%
2025-07-21	3.3900	3.7800	3.1161	3.3200	+1.840%	333,048	-25.904%
2025-07-18	3.2700	3.2700	3.2000	3.2600	+0.617%	176,139	-24.540%
2025-07-17	3.2700	3.3799	3.1500	3.2400	0.000%	157,428	-24.074%
2025-07-16	3.2400	3.2700	3.0000	3.2400	+2.532%	138,084	-24.074%
2025-07-15	3.0500	3.2393	2.9500	3.1600	+3.607%	163,535	-22.152%
2025-07-14	3.3600	3.6975	2.9001	3.0500	-11.645%	278,406	-19.344%
2025-07-11	3.7840	3.8000	3.3400	3.4520	-11.487%	96,651	-28.737%
2025-07-10	3.6800	3.9980	3.6440	3.9000	-7.143%	130,786	-36.923%
2025-07-09	4.2000	4.3000	4.0540	4.2000	+0.962%	79,142	-41.429%
2025-07-08	3.8000	4.3000	3.6800	4.1600	+9.589%	138,120	-40.865%
2025-07-07	3.6000	3.8000	3.6000	3.7960	+6.034%	83,333	-35.195%
2025-07-03	3.6000	3.7000	3.5160	3.5800	+0.675%	35,108	-31.285%
2025-07-02	3.5000	3.5980	3.4100	3.5560	+2.775%	45,828	-30.821%
2025-07-01	3.4200	3.6000	3.3060	3.4600	+0.406%	64,194	-28.902%
2025-06-30	3.3780	3.5500	3.2660	3.4460	+7.688%	96,488	-28.613%
2025-06-27	3.3060	3.4000	3.0420	3.2000	-2.021%	144,642	-23.125%
2025-06-26	3.3980	3.3980	3.2400	3.2660	-6.472%	93,167	-24.679%
2025-06-25	3.7000	3.7740	3.0500	3.4920	-6.129%	286,831	-29.553%
2025-06-24	3.7960	3.9620	3.6080	3.7200	-1.899%	94,249	-33.871%
2025-06-23	4.4080	4.4100	3.6540	3.7920	-18.205%	302,822	-35.127%
2025-06-20	4.3380	5.7000	4.2560	4.6360	+14.582%	955,776	-46.937%
2025-06-18	4.0580	4.6720	3.8840	4.0460	-29.018%	543,373	-39.199%
2025-06-17	3.8000	5.8420	3.7800	5.7000	+58.686%	1,876,819	-56.842%
2025-06-16	3.8000	3.8000	3.4440	3.5920	+0.956%	112,600	-31.514%
2025-06-13	3.6620	3.6620	3.4960	3.5580	-2.946%	64,951	-30.860%
2025-06-12	3.8000	3.8000	3.4220	3.6660	-8.350%	204,677	-32.897%
2025-06-11	4.0240	4.2000	3.8420	4.0000	+1.678%	274,465	-38.500%
2025-06-10	3.8000	3.9500	3.7240	3.9340	+4.295%	65,240	-37.468%
2025-06-09	3.8300	3.8560	3.6600	3.7720	-0.685%	60,753	-34.783%
2025-06-06	3.8000	3.8200	3.6240	3.7980	+3.544%	46,995	-35.229%
2025-06-05	3.7460	3.8000	3.6000	3.6680	-2.447%	60,766	-32.933%
2025-06-04	3.7920	3.7937	3.6840	3.7600	+0.106%	20,538	-34.574%
2025-06-03	3.7420	3.7920	3.6080	3.7560	+1.678%	45,887	-34.505%
2025-06-02	3.6480	3.6940	3.5780	3.6940	+1.261%	87,816	-33.406%
2025-05-30	3.7600	3.7680	3.6020	3.6480	-4.000%	178,677	-32.566%
2025-05-29	3.7600	3.8400	3.7200	3.8000	0.000%	31,323	-35.263%
2025-05-28	3.8000	3.9000	3.7600	3.8000	0.000%	49,408	-35.263%
2025-05-27	3.9520	3.9520	3.7200	3.8000	0.000%	50,414	-35.263%
2025-05-23	3.6760	4.0240	3.6760	3.8000	+0.796%	118,287	-35.263%
2025-05-22	3.7220	3.8000	3.6100	3.7700	+2.501%	21,633	-34.748%
2025-05-21	3.7700	3.8500	3.6300	3.6780	-4.517%	39,238	-33.116%
2025-05-20	3.7400	3.9380	3.6080	3.8520	+1.529%	44,936	-36.137%
2025-05-19	3.7000	3.8960	3.4400	3.7940	+4.231%	50,617	-35.161%
2025-05-16	3.5420	3.7860	3.4380	3.6400	+1.449%	84,123	-32.418%
2025-05-15	3.7320	3.7320	3.2440	3.5880	-2.817%	97,873	-31.438%
2025-05-14	3.7960	3.9640	3.5960	3.6920	-2.173%	169,116	-33.369%
2025-05-13	3.8060	3.8980	3.5660	3.7740	-3.231%	77,579	-34.817%
2025-05-12	3.9300	4.0290	3.7380	3.9000	-0.561%	66,377	-36.923%
2025-05-09	3.7200	4.0000	3.7200	3.9220	+3.977%	37,502	-37.277%
2025-05-08	3.6000	3.8360	3.5920	3.7720	+4.778%	41,766	-34.783%
2025-05-07	3.9800	4.0000	3.4000	3.6000	-9.593%	90,765	-31.667%
2025-05-06	4.0000	4.1840	3.9000	3.9820	-4.279%	69,812	-38.222%
2025-05-05	4.0000	4.2600	3.9300	4.1600	+2.312%	86,672	-40.865%
2025-05-02	4.1840	4.1940	3.9200	4.0660	-4.778%	268,422	-39.498%
2025-05-01	3.9180	4.3600	3.9000	4.2700	+9.543%	207,518	-42.389%
2025-04-30	3.9880	3.9880	3.8100	3.8980	-3.323%	35,361	-36.891%
2025-04-29	4.0200	4.1160	3.9040	4.0320	-0.690%	39,075	-38.988%
2025-04-28	4.3000	4.3680	3.8560	4.0600	-6.752%	113,213	-39.409%
2025-04-25	4.1780	4.4000	4.0740	4.3540	+3.667%	59,555	-43.500%
2025-04-24	4.0000	4.3000	3.9800	4.2000	+1.400%	187,073	-41.429%
2025-04-23	4.2760	4.5200	4.1400	4.1420	-9.917%	137,879	-40.608%
2025-04-22	4.8000	4.9040	4.2040	4.5980	-0.562%	710,148	-46.498%
2025-04-21	5.0000	5.0000	4.6000	4.6240	-3.506%	864,752	-46.799%
2025-04-17	4.6920	4.8000	4.5840	4.7920	+3.948%	21,645	-48.664%
2025-04-16	4.7980	4.8000	4.5100	4.6100	+0.261%	41,707	-46.638%
2025-04-15	4.7400	4.7420	4.5080	4.5980	-1.752%	23,846	-46.498%
2025-04-14	4.7460	4.8000	4.5970	4.6800	-0.931%	52,081	-47.436%
2025-04-11	4.6000	4.8000	4.5140	4.7240	+2.696%	20,350	-47.925%
2025-04-10	4.7000	4.7480	4.4600	4.6000	-4.167%	22,519	-46.522%
2025-04-09	4.4000	4.8700	4.3000	4.8000	+11.628%	49,897	-48.750%
2025-04-08	4.9540	4.9540	4.2800	4.3000	-8.937%	49,957	-42.791%
2025-04-07	4.4100	5.0000	4.4100	4.7220	-2.276%	61,065	-47.903%
2025-04-04	4.9000	5.0000	4.4000	4.8320	-1.548%	69,130	-49.089%
2025-04-03	5.0000	5.0600	4.8200	4.9080	-2.348%	37,116	-49.878%
2025-04-02	5.0600	5.1980	4.9020	5.0260	+0.480%	38,321	-51.055%
2025-04-01	5.4000	5.4500	4.9020	5.0020	-8.220%	94,253	-50.820%
2025-03-31	5.6000	5.7840	5.2000	5.4500	+0.147%	29,920	-54.862%
2025-03-28	5.5600	5.5600	5.0100	5.4420	-3.202%	35,109	-54.796%
2025-03-27	5.8480	6.0000	5.5200	5.6220	-4.582%	34,083	-56.243%
2025-03-26	6.2000	6.3940	5.5660	5.8920	+0.649%	65,168	-58.248%
2025-03-25	6.1800	6.2000	5.8000	5.8540	+3.318%	52,455	-57.977%
2025-03-24	5.6360	5.8000	5.5000	5.6660	+5.630%	43,439	-56.583%
2025-03-21	5.4600	5.4900	5.1000	5.3640	+1.629%	78,720	-54.139%
2025-03-20	5.4200	5.6620	5.2780	5.2780	-4.522%	44,867	-53.391%
2025-03-19	6.0000	6.0000	5.3600	5.5280	-2.573%	89,825	-55.499%
2025-03-18	6.3040	6.4000	5.3040	5.6740	-5.935%	112,557	-56.644%
2025-03-17	5.7000	6.4400	5.6200	6.0320	+12.286%	222,063	-59.218%
2025-03-14	4.9800	5.4180	4.8000	5.3720	+7.183%	72,152	-54.207%
2025-03-13	5.0000	5.2600	4.9200	5.0120	-1.725%	21,611	-50.918%
2025-03-12	5.2800	5.3000	4.9400	5.1000	+1.231%	26,935	-51.765%
2025-03-11	4.9020	5.1800	4.8440	5.0380	+4.005%	52,794	-51.171%
2025-03-10	5.1020	5.2980	4.8000	4.8440	-8.569%	37,151	-49.216%
2025-03-07	5.3960	5.7580	4.8940	5.2980	+0.455%	70,567	-53.567%
2025-03-06	5.4000	5.6000	5.2000	5.2740	-6.056%	19,274	-53.356%
2025-03-05	5.6360	6.1040	5.4520	5.6140	+3.963%	24,943	-56.181%
2025-03-04	5.0220	5.7680	5.0000	5.4000	+4.247%	69,892	-54.444%
2025-03-03	5.6000	5.7380	5.1800	5.1800	-4.003%	39,920	-52.510%
2025-02-28	5.6200	5.9740	5.3200	5.3960	-7.729%	60,783	-54.411%
2025-02-27	6.1000	6.3020	5.2020	5.8480	-3.530%	120,610	-57.934%
2025-02-26	6.4000	6.6000	6.0000	6.0620	-5.281%	37,186	-59.419%
2025-02-25	6.6000	6.9880	6.0000	6.4000	-1.447%	114,296	-61.563%
2025-02-24	7.1200	7.1260	6.4160	6.4940	-7.308%	85,949	-62.119%
2025-02-21	7.0200	7.5000	6.8320	7.0060	-1.490%	45,602	-64.887%
2025-02-20	7.5000	7.6000	7.0800	7.1120	-6.298%	42,925	-65.411%
2025-02-19	7.2860	7.9680	7.1600	7.5900	+4.545%	46,953	-67.589%
2025-02-18	7.5280	7.9190	7.2360	7.2600	-6.684%	85,949	-66.116%
2025-02-14	7.4000	8.0100	6.7900	7.7800	+4.739%	77,138	-68.380%
2025-02-13	7.4000	7.5940	7.2440	7.4280	+0.487%	44,166	-66.882%
2025-02-12	7.2960	8.1200	7.2960	7.3920	-9.699%	86,199	-66.721%
2025-02-11	9.2000	10.4000	7.7920	8.1860	-6.488%	271,542	-69.949%
2025-02-10	8.9940	9.0000	8.4000	8.7540	+5.368%	242,686	-71.899%
2025-02-07	8.6000	8.7000	8.0000	8.3080	+3.850%	68,000	-70.390%
2025-02-06	8.4000	8.9860	7.8000	8.0000	+2.564%	73,403	-69.250%
2025-02-05	7.9580	8.6860	7.6000	7.8000	0.000%	81,321	-68.462%
2025-02-04	7.2000	8.1680	7.2000	7.8000	+8.333%	44,125	-68.462%
2025-02-03	7.5600	7.6440	6.6100	7.2000	-6.054%	43,256	-65.833%
2025-01-31	7.8120	7.9660	7.4200	7.6640	+0.842%	23,103	-67.902%
2025-01-30	7.6000	7.8000	7.5100	7.6000	-2.539%	18,038	-67.632%
2025-01-29	7.7700	7.7980	7.4020	7.7980	-0.789%	27,909	-68.453%
2025-01-28	7.8200	8.0000	7.5560	7.8600	-1.750%	24,760	-68.702%
2025-01-27	8.8000	8.8000	7.8680	8.0000	-7.834%	29,907	-69.250%
2025-01-24	8.3940	8.9000	8.1280	8.6800	+3.853%	73,402	-71.659%
2025-01-23	8.1560	8.7000	8.0000	8.3580	+5.477%	27,072	-70.567%
2025-01-22	8.9000	8.9560	7.6000	7.9240	-9.729%	105,688	-68.955%
2025-01-21	8.3000	9.5800	8.2000	8.7780	+5.126%	88,295	-71.975%
2025-01-17	8.0000	9.3580	7.8840	8.3500	+11.571%	176,232	-70.539%
2025-01-16	7.2800	7.5780	6.8500	7.4840	+4.263%	40,276	-67.130%
2025-01-15	7.0800	7.5890	6.8100	7.1780	-0.278%	41,191	-65.729%
2025-01-14	7.2200	7.6580	7.0500	7.1980	-0.745%	18,664	-65.824%
2025-01-13	7.2980	7.6400	6.8000	7.2520	-6.305%	40,504	-66.078%
2025-01-10	7.7720	7.9980	7.0600	7.7400	+1.842%	52,270	-68.217%
2025-01-08	8.4440	8.6000	7.1240	7.6000	-7.317%	93,656	-67.632%
2025-01-07	7.6260	8.9000	7.6000	8.2000	+11.413%	174,989	-70.000%
2025-01-06	6.9880	7.7680	6.8380	7.3600	+2.222%	126,426	-66.576%
2025-01-03	7.2000	7.2000	6.7360	7.2000	+0.223%	69,746	-65.833%
2025-01-02	7.5000	7.5980	7.0380	7.1840	+0.195%	48,704	-65.757%
2024-12-31	7.8000	7.8000	6.6000	7.1700	-5.234%	142,341	-65.690%
2024-12-30	8.0000	8.2000	6.4000	7.5660	-14.023%	257,997	-67.486%
2024-12-27	9.0660	11.2000	8.5800	8.8000	-2.004%	882,084	-72.045%
2024-12-26	9.2000	9.8000	8.6000	8.9800	+6.575%	42,855	-72.606%
2024-12-24	8.9400	8.9960	8.3000	8.4260	-4.532%	9,791	-70.805%
2024-12-23	8.2000	8.8340	8.1000	8.8260	+9.477%	20,121	-72.128%
2024-12-20	8.4000	8.7540	8.0500	8.0620	-3.124%	28,344	-69.486%
2024-12-19	8.6000	8.7980	8.0000	8.3220	-3.322%	27,059	-70.440%
2024-12-18	9.5000	9.7460	8.6000	8.6080	-5.407%	39,988	-71.422%
2024-12-17	9.2940	9.5000	9.1000	9.1000	-1.130%	14,725	-72.967%
2024-12-16	9.2540	9.6000	8.8000	9.2040	-1.032%	20,139	-73.272%
2024-12-13	9.6000	9.8200	9.2000	9.3000	-4.557%	39,033	-73.548%
2024-12-12	9.7800	9.9920	9.0000	9.7440	+0.953%	22,306	-74.754%
2024-12-11	9.7800	9.8780	9.5000	9.6520	-0.351%	21,757	-74.513%
2024-12-10	10.0000	10.0000	8.9740	9.6860	-2.965%	31,761	-74.603%
2024-12-09	10.1800	10.1980	9.7600	9.9820	+2.275%	21,684	-75.356%
2024-12-06	9.8600	9.8680	8.8240	9.7600	-1.573%	31,740	-74.795%
2024-12-05	9.9780	10.3920	9.8000	9.9160	-0.761%	30,739	-75.192%
2024-12-04	10.4440	10.8980	9.8000	9.9920	-8.665%	53,959	-75.380%
2024-12-03	10.3000	11.1960	9.8600	10.9400	+7.847%	100,347	-77.514%
2024-12-02	10.3000	10.5000	9.8000	10.1440	-1.515%	63,752	-75.749%
2024-11-29	11.5600	11.5600	10.0000	10.3000	-9.011%	40,497	-76.117%
2024-11-27	13.2060	13.2060	10.2000	11.3200	-15.142%	79,327	-78.269%
2024-11-26	11.0340	13.5220	11.0000	13.3400	+22.161%	84,051	-81.559%
2024-11-25	11.0000	11.2460	10.6380	10.9200	+1.111%	13,054	-77.473%
2024-11-22	10.3860	11.2000	10.3860	10.8000	+3.986%	18,206	-77.222%
2024-11-21	9.8000	10.4320	9.8000	10.3860	+5.635%	16,284	-76.314%
2024-11-20	10.2200	10.4980	9.7000	9.8320	-6.291%	20,640	-74.980%
2024-11-19	10.2000	10.7740	10.0000	10.4920	+3.105%	23,424	-76.554%
2024-11-18	10.2000	10.7690	9.8030	10.1760	+1.456%	11,920	-75.825%
2024-11-15	10.6000	10.8000	10.0000	10.0300	-5.377%	21,403	-75.474%
2024-11-14	9.7000	11.1980	9.5000	10.6000	+9.708%	31,163	-76.792%
2024-11-13	10.2000	10.2000	9.2420	9.6620	-2.266%	11,698	-74.539%
2024-11-12	8.7720	10.8120	8.4320	9.8860	-3.097%	57,980	-75.116%
2024-11-11	9.6540	10.5000	9.4160	10.2020	+7.639%	65,850	-75.887%
2024-11-08	10.1760	10.2000	9.2640	9.4780	-6.859%	13,808	-74.045%
2024-11-07	9.6000	10.6000	9.4000	10.1760	+6.000%	20,569	-75.825%
2024-11-06	8.9000	10.0900	8.8100	9.6000	+7.865%	11,250	-74.375%
2024-11-05	9.6000	10.2000	8.6160	8.9000	-7.311%	20,146	-72.360%
2024-11-04	9.6300	9.7000	9.6000	9.6020	-2.040%	19,359	-74.380%
2024-11-01	11.6000	11.8000	9.5820	9.8020	-14.002%	39,392	-74.903%
2024-10-31	11.0000	11.7100	10.4000	11.3980	+9.765%	58,858	-78.417%
2024-10-30	10.2000	11.6000	9.7980	10.3840	+8.779%	68,872	-76.310%
2024-10-29	9.0000	9.9000	8.6100	9.5460	+11.649%	41,778	-74.230%
2024-10-28	8.4000	9.0140	7.9020	8.5500	+6.370%	37,769	-71.228%
2024-10-25	7.6620	8.1560	7.6200	8.0380	+1.773%	32,429	-69.395%
2024-10-24	7.5800	7.9940	7.3120	7.8980	+8.014%	32,627	-68.853%
2024-10-23	7.6340	7.6340	7.1220	7.3120	-5.064%	14,026	-66.357%
2024-10-22	7.1500	7.8000	6.9900	7.7020	+7.270%	13,202	-68.060%
2024-10-21	6.4000	7.2460	6.4000	7.1800	+6.782%	24,364	-65.738%
2024-10-18	6.9000	6.9000	6.5020	6.7240	-2.551%	20,336	-63.415%
2024-10-17	6.6620	6.9000	6.3460	6.9000	+3.573%	15,633	-64.348%
2024-10-16	6.8680	6.8680	6.5120	6.6620	-2.999%	18,785	-63.074%
2024-10-15	6.3200	6.8680	6.1960	6.8680	+8.774%	18,485	-64.182%
2024-10-14	6.8540	7.1000	6.0660	6.3140	-7.419%	42,301	-61.039%
2024-10-11	7.0000	7.2940	6.2060	6.8200	+3.177%	46,952	-63.930%
2024-10-10	7.3040	7.6000	6.4440	6.6100	-7.552%	51,443	-62.784%
2024-10-09	7.4000	10.3980	7.0000	7.1500	-0.335%	47,763	-65.594%
2024-10-08	7.8980	7.8980	6.6080	7.1740	-10.100%	41,632	-65.710%
2024-10-07	8.6800	8.7880	7.8000	7.9800	-5.450%	41,208	-69.173%
2024-10-04	7.9800	8.8800	7.6000	8.4400	+9.810%	79,559	-70.853%
2024-10-03	6.6760	7.7700	6.4000	7.6860	+15.129%	80,783	-67.994%
2024-10-02	6.8800	7.9000	6.2200	6.6760	+10.566%	132,662	-63.152%
2024-10-01	7.7100	7.7100	5.9200	6.0380	-22.191%	68,939	-59.258%
2024-09-30	7.2800	8.1480	6.9200	7.7600	+6.593%	43,591	-68.299%
2024-09-27	7.4000	7.6000	6.2100	7.2800	-4.008%	141,497	-66.209%
2024-09-26	7.3420	7.5900	7.1400	7.5840	+3.296%	9,900	-67.563%
2024-09-25	7.5200	7.7640	7.3410	7.3420	-2.367%	9,796	-66.494%
2024-09-24	7.7600	7.9980	7.5200	7.5200	+0.080%	8,991	-67.287%
2024-09-23	8.0000	8.0000	7.4360	7.5140	-6.075%	7,176	-67.261%
2024-09-20	7.8000	8.1980	7.5000	8.0000	+4.685%	16,837	-69.250%
2024-09-19	8.0800	8.4000	7.6040	7.6420	-4.475%	7,694	-67.809%
2024-09-18	7.8000	8.3940	7.8000	8.0000	+1.523%	4,870	-69.250%
2024-09-17	8.4000	8.4300	7.8800	7.8800	-5.742%	5,841	-68.782%
2024-09-16	8.4000	8.6000	8.3000	8.3600	-0.131%	4,050	-70.574%
2024-09-13	7.9640	8.5378	7.9060	8.3710	+6.637%	9,742	-70.613%
2024-09-12	7.8000	8.1220	7.6020	7.8500	+1.447%	29,408	-68.662%
2024-09-11	7.7160	7.8000	7.6000	7.7380	-1.376%	5,247	-68.209%
2024-09-10	8.0000	8.1380	7.8000	7.8460	-1.679%	5,298	-68.646%
2024-09-09	8.2000	8.2000	7.8000	7.9800	-2.683%	5,733	-69.173%
2024-09-06	8.5680	8.6840	8.0000	8.2000	-5.834%	8,322	-70.000%
2024-09-05	8.7920	8.7940	7.8000	8.7080	+0.069%	7,284	-71.750%
2024-09-04	8.2840	8.8200	8.0000	8.7020	+1.897%	8,378	-71.731%
2024-09-03	8.6200	8.6800	8.0180	8.5400	-3.394%	9,652	-71.194%
2024-08-30	8.6400	8.9800	8.5000	8.8400	+0.455%	7,882	-72.172%
2024-08-29	8.3500	9.0000	7.8580	8.8000	+5.037%	19,684	-72.045%
2024-08-28	8.6000	8.8000	8.2600	8.3780	-3.032%	7,554	-70.637%
2024-08-27	8.6000	9.0000	8.4000	8.6400	-1.818%	16,925	-71.528%
2024-08-26	9.0000	9.1940	8.8000	8.8000	-5.172%	16,379	-72.045%
2024-08-23	8.5820	10.0000	8.2400	9.2800	+9.563%	21,747	-73.491%
2024-08-22	8.9720	9.2000	8.4620	8.4700	-8.432%	20,646	-70.956%
2024-08-21	10.0000	10.0100	8.7120	9.2500	-7.500%	24,569	-73.405%
2024-08-20	10.2000	10.4000	9.6000	10.0000	-2.724%	20,295	-75.400%
2024-08-19	9.9560	10.4880	9.0000	10.2800	+8.668%	39,320	-76.070%
2024-08-16	7.9940	9.8820	7.9920	9.4600	+26.133%	62,910	-73.996%
2024-08-15	8.2500	8.2500	7.2000	7.5000	-6.273%	38,692	-67.200%
2024-08-14	7.6000	8.0280	7.4280	8.0020	+5.289%	25,703	-69.258%
2024-08-13	8.6000	8.9400	7.1200	7.6000	-11.751%	18,152	-67.632%
2024-08-12	9.2600	9.2600	8.6000	8.6120	+2.014%	14,369	-71.435%
2024-08-09	8.7600	11.0860	8.4420	8.4420	+0.500%	21,295	-70.860%
2024-08-08	8.6720	9.1180	8.3280	8.4000	+0.719%	18,602	-70.714%
2024-08-07	11.4600	11.6000	8.3000	8.3400	-17.377%	35,931	-70.504%
2024-08-06	10.9980	11.7600	9.9500	10.0940	+2.707%	26,370	-75.629%
2024-08-05	10.1800	11.5600	9.6160	9.8280	-7.632%	33,744	-74.969%
2024-08-02	11.1560	11.3940	10.6000	10.6400	-3.273%	12,687	-76.880%
2024-08-01	11.4000	11.9780	10.8560	11.0000	-5.156%	16,337	-77.636%
2024-07-31	11.6400	12.5600	11.5000	11.5980	+2.583%	21,729	-78.789%
2024-07-30	12.3580	12.3580	11.3060	11.3060	-8.601%	11,465	-78.242%
2024-07-29	12.6800	13.0000	12.0960	12.3700	-2.614%	11,320	-80.113%
2024-07-26	12.6000	13.2380	12.2460	12.7020	+1.131%	31,996	-80.633%
2024-07-25	11.7000	12.7000	11.2400	12.5600	+8.482%	36,525	-80.414%
2024-07-24	11.2200	11.5800	11.2200	11.5780	-0.035%	12,068	-78.753%
2024-07-23	11.0000	11.7100	10.8000	11.5820	+5.291%	26,869	-78.760%
2024-07-22	11.3740	11.3740	10.8000	11.0000	-3.118%	8,577	-77.636%
2024-07-19	10.8000	11.3540	10.6000	11.3540	+3.595%	11,215	-78.334%
2024-07-18	11.4500	11.4500	10.8400	10.9600	-2.143%	26,183	-77.555%
2024-07-17	11.5740	11.5740	11.0020	11.2000	-3.231%	18,398	-78.036%
2024-07-16	11.6000	11.6000	11.2000	11.5740	+1.723%	23,952	-78.745%
2024-07-15	11.2000	11.6060	11.0980	11.3780	+0.406%	30,661	-78.379%
2024-07-12	12.0000	12.0100	11.1160	11.3320	-5.251%	28,050	-78.292%
2024-07-11	12.0000	12.0000	11.6000	11.9600	+0.268%	20,311	-79.431%
2024-07-10	11.2700	11.9360	10.9400	11.9280	+5.595%	29,911	-79.376%
2024-07-09	11.2660	11.2970	10.5200	11.2960	-0.353%	38,817	-78.222%
2024-07-08	11.8000	11.8000	11.0400	11.3360	-3.932%	37,742	-78.299%
2024-07-05	11.8000	12.0520	11.4920	11.8000	-0.135%	21,454	-79.153%
2024-07-03	11.8000	12.1540	11.5980	11.8160	-3.464%	73,781	-79.181%
2024-07-02	12.2000	12.2940	11.6000	12.2400	-3.789%	36,854	-79.902%
2024-07-01	11.0660	12.8000	10.8540	12.7220	+18.388%	108,592	-80.663%
2024-06-28	11.7540	12.0000	10.7000	10.7460	-7.378%	248,701	-77.108%
2024-06-27	12.6040	12.7980	11.2000	11.6020	-8.516%	161,618	-78.797%
2024-06-26	12.6740	12.9080	12.0000	12.6820	-2.341%	199,688	-80.602%
2024-06-25	19.4000	19.4000	12.9200	12.9860	-51.545%	574,431	-81.057%
2024-06-24	25.8000	29.7000	25.1780	26.8000	+8.065%	80,440	-90.821%
2024-06-21	26.0000	27.3600	24.8000	24.8000	-5.344%	33,837	-90.081%
2024-06-20	25.8000	26.8000	25.6000	26.2000	+3.968%	11,590	-90.611%
2024-06-18	25.6000	26.8000	25.0000	25.2000	-3.817%	15,607	-90.238%
2024-06-17	25.2000	26.4000	24.0000	26.2000	+4.800%	21,506	-90.611%
2024-06-14	24.4000	26.2000	24.4000	25.0000	+0.806%	7,017	-90.160%
2024-06-13	24.6000	25.6000	24.6000	24.8000	-0.800%	8,355	-90.081%
2024-06-12	25.4000	27.0000	24.6000	25.0000	-1.575%	12,938	-90.160%
2024-06-11	25.2000	26.4000	24.8000	25.4000	+3.252%	11,383	-90.315%
2024-06-10	23.8000	27.0000	22.4000	24.6000	+5.128%	27,819	-90.000%
2024-06-07	23.0000	24.2000	23.0000	23.4000	-0.847%	6,468	-89.487%
2024-06-06	24.4000	25.0000	23.4000	23.6000	-4.839%	9,186	-89.576%
2024-06-05	24.4000	25.0000	23.0000	24.8000	+4.202%	10,652	-90.081%
2024-06-04	23.2000	24.2000	23.2000	23.8000	+1.709%	8,019	-89.664%
2024-06-03	26.0000	26.0000	23.2000	23.4000	-8.594%	24,106	-89.487%
2024-05-31	25.0000	25.6000	24.2000	25.6000	+4.065%	10,430	-90.391%
2024-05-30	24.0000	25.4000	23.6100	24.6000	+2.500%	9,015	-90.000%
2024-05-29	23.8000	24.8000	23.0000	24.0000	0.000%	9,420	-89.750%
2024-05-28	22.0000	25.0000	21.6000	24.0000	+8.597%	31,438	-89.750%
2024-05-24	22.0000	23.0000	21.2000	22.1000	+0.913%	15,944	-88.869%
2024-05-23	24.4000	25.3460	21.4000	21.9000	-9.504%	43,012	-88.767%
2024-05-22	25.8000	25.8000	23.4000	24.2000	-6.202%	15,557	-89.835%
2024-05-21	26.2000	26.6000	25.2000	25.8000	-1.527%	9,710	-90.465%
2024-05-20	28.0000	28.0000	24.6000	26.2000	-4.380%	13,723	-90.611%
2024-05-17	28.0000	28.0000	25.2000	27.4000	-1.083%	16,365	-91.022%
2024-05-16	24.6000	28.3000	23.8000	27.7000	+15.417%	20,675	-91.119%
2024-05-15	23.4000	24.8000	22.4000	24.0000	+5.263%	17,559	-89.750%
2024-05-14	23.4000	23.4000	22.2000	22.8000	+1.786%	15,353	-89.211%
2024-05-13	22.8000	24.4000	22.2000	22.4000	-2.609%	26,664	-89.018%
2024-05-10	23.4000	24.0000	22.4000	23.0000	-3.361%	16,520	-89.304%
2024-05-09	25.8000	26.2000	23.4000	23.8000	-7.752%	17,658	-89.664%
2024-05-08	25.8000	27.8000	24.8000	25.8000	0.000%	19,089	-90.465%
2024-05-07	25.0000	25.8000	24.1000	25.8000	+2.789%	17,025	-90.465%
2024-05-06	26.4000	26.4000	23.2000	25.1000	-3.462%	33,364	-90.199%
2024-05-03	24.0000	26.4000	24.0000	26.0000	+6.557%	16,362	-90.538%
2024-05-02	22.8000	24.6000	22.2000	24.4000	+7.965%	20,621	-89.918%
2024-05-01	22.2000	24.2760	21.8000	22.6000	+4.630%	30,908	-89.115%
2024-04-30	21.6000	22.8000	21.2000	21.6000	+0.935%	27,481	-88.611%

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

XAIR
Beyond Air, Inc. Common Stock
stock NASDAQ