Dark

XAIR
Beyond Air, Inc. Common Stock
stock NASDAQ

At Close

Aug 27, 2026 3:56:46 PM EDT

5.38USD+8.249%(+0.41)1,046,607

4.65Bid 6.57Ask 1.92Spread

Pre-market

Aug 27, 2026 9:29:30 AM EDT

4.91USD-1.207%(-0.06)280

After-hours

Aug 27, 2026 4:59:30 PM EDT

4.45USD-17.286%(-0.93)387,381

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-27	4.7000	5.3800	4.670000	5.3800	+8.249%	1,046,607	0.000%
2026-08-26	4.9600	4.9700	4.700100	4.9700	-0.201%	14,636	+8.249%
2026-08-25	4.6800	5.0667	4.374800	4.9800	+1.426%	289,656	+8.032%
2026-08-24	5.1200	5.4899	4.850000	4.9100	-2.579%	22,006	+9.572%
2026-08-21	5.3000	5.3100	4.880000	5.0400	-2.326%	23,908	+6.746%
2026-08-20	5.1200	5.5521	5.010000	5.1600	-0.960%	30,855	+4.264%
2026-08-19	5.9500	5.9500	5.090000	5.2100	-9.075%	72,757	+3.263%
2026-08-18	5.7000	5.8500	5.600000	5.7300	+0.350%	17,938	-6.108%
2026-08-17	6.2500	6.2500	5.710000	5.7100	-9.580%	22,181	-5.779%
2026-08-14	6.9800	7.0000	6.220000	6.3150	-8.743%	15,347	-14.806%
2026-08-13	6.6500	7.2300	5.890000	6.9200	+14.380%	58,724	-22.254%
2026-08-12	6.0200	6.4700	5.520000	6.0500	+3.596%	43,051	-11.074%
2026-08-11	5.3200	6.2200	5.170000	5.8400	+12.308%	45,270	-7.877%
2026-08-10	5.3900	5.5000	5.100000	5.2000	-2.985%	24,707	+3.462%
2026-08-07	5.5400	5.8700	5.360000	5.3600	-3.597%	12,767	+0.373%
2026-08-06	5.9000	5.9900	5.500000	5.5600	-2.285%	21,599	-3.237%
2026-08-05	6.3700	6.3700	5.480000	5.6900	-7.929%	38,661	-5.448%
2026-08-04	6.2700	6.9500	6.100000	6.1800	-2.370%	62,204	-12.945%
2026-08-03	5.9400	7.7350	5.908304	6.3300	+20.000%	433,932	-15.008%
2026-07-31	5.4000	5.4200	5.020000	5.2750	-2.675%	30,477	+1.991%
2026-07-30	5.5400	5.5500	5.345000	5.4200	-1.633%	14,359	-0.738%
2026-07-29	5.4623	5.5900	5.250000	5.5100	+0.916%	7,337	-2.359%
2026-07-28	5.4100	5.5900	5.410000	5.4600	+1.771%	7,608	-1.465%
2026-07-27	5.1900	5.3700	5.100000	5.3650	+3.973%	15,949	+0.280%
2026-07-24	5.4300	5.4700	5.160000	5.1600	-5.667%	8,754	+4.264%
2026-07-23	5.7100	5.7320	5.430000	5.4700	-4.371%	7,071	-1.645%
2026-07-22	5.7900	5.8600	5.600000	5.7200	-3.051%	17,076	-5.944%
2026-07-21	6.0100	6.3658	5.850000	5.9000	-1.338%	21,359	-8.814%
2026-07-20	5.6500	6.0000	5.650000	5.9800	+7.168%	9,543	-10.033%
2026-07-17	5.4800	5.8199	5.310000	5.5800	+0.541%	15,534	-3.584%
2026-07-16	5.5500	5.6000	5.400500	5.5500	-1.070%	11,967	-3.063%
2026-07-15	5.7500	6.0000	5.501200	5.6100	-2.773%	35,140	-4.100%
2026-07-14	7.2100	7.2800	5.300000	5.7700	-22.964%	104,205	-6.759%
2026-07-13	7.9900	8.1900	7.200000	7.4900	-10.192%	50,483	-28.171%
2026-07-10	8.4200	8.8860	7.890000	8.3400	-2.456%	11,949	-35.492%
2026-07-09	8.5120	9.2800	8.250000	8.5500	-3.061%	3,858	-37.076%
2026-07-08	8.6000	9.0000	8.200000	8.8200	+0.456%	4,268	-39.002%
2026-07-07	8.9480	9.0000	8.434000	8.7800	0.000%	5,793	-38.724%
2026-07-06	9.3840	9.3840	8.512000	8.7800	-6.197%	7,184	-38.724%
2026-07-02	9.2600	9.5980	8.730000	9.3600	+0.300%	9,281	-42.521%
2026-07-01	8.9800	9.4000	8.620000	9.3320	+4.642%	8,156	-42.349%
2026-06-30	9.2140	9.2140	8.100000	8.9180	-4.025%	9,801	-39.673%
2026-06-29	10.2000	10.2000	8.800000	9.2920	-6.141%	17,366	-42.101%
2026-06-26	9.3000	10.5000	9.100000	9.9000	+3.708%	60,494	-45.657%
2026-06-25	9.4000	10.3420	9.160000	9.5460	-0.355%	15,822	-43.641%
2026-06-24	9.7400	10.4000	9.302000	9.5800	+2.350%	28,335	-43.841%
2026-06-23	7.8000	9.4740	7.700000	9.3600	+14.425%	23,630	-42.521%
2026-06-22	7.2000	8.2360	7.102000	8.1800	+13.611%	15,650	-34.230%
2026-06-18	7.1600	7.9580	7.100000	7.2000	-1.907%	11,994	-25.278%
2026-06-17	7.6000	7.7200	6.800000	7.3400	+6.223%	12,276	-26.703%
2026-06-16	7.3060	7.5760	6.690000	6.9100	-6.873%	14,409	-22.142%
2026-06-15	7.5380	8.0000	7.318000	7.4200	0.000%	8,176	-27.493%
2026-06-12	7.8000	8.0000	7.278000	7.4200	-1.330%	6,465	-27.493%
2026-06-11	7.8200	7.8200	7.022000	7.5200	-1.001%	12,077	-28.457%
2026-06-10	7.9200	7.9200	7.400000	7.5960	-1.606%	14,261	-29.173%
2026-06-09	8.2760	8.7980	7.700000	7.7200	-5.877%	12,794	-30.311%
2026-06-08	8.5200	8.8480	8.000000	8.2020	-0.654%	10,652	-34.406%
2026-06-05	9.1100	9.1100	8.042000	8.2560	-8.287%	7,460	-34.835%
2026-06-04	8.8000	9.4000	8.600000	9.0020	+1.879%	11,307	-40.236%
2026-06-03	9.4000	9.4600	8.836000	8.8360	-6.000%	4,071	-39.113%
2026-06-02	9.8000	9.8980	9.340000	9.4000	-3.332%	7,689	-42.766%
2026-06-01	9.5000	10.2000	9.000000	9.7240	+5.696%	11,648	-44.673%
2026-05-29	9.0000	9.7520	8.620000	9.2000	+3.371%	8,270	-41.522%
2026-05-28	8.7200	9.8000	8.300000	8.9000	+3.488%	21,513	-39.551%
2026-05-27	8.4880	8.9760	8.332000	8.6000	-1.714%	7,928	-37.442%
2026-05-26	8.2120	9.1940	7.876000	8.7500	+9.102%	18,778	-38.514%
2026-05-22	8.5000	8.7980	7.956000	8.0200	-0.249%	13,025	-32.918%
2026-05-21	7.8400	8.3940	7.820000	8.0400	-0.050%	5,327	-33.085%
2026-05-20	8.6000	8.6000	7.620000	8.0440	-6.725%	19,264	-33.118%
2026-05-19	9.3800	9.5060	8.600000	8.6240	-10.353%	9,506	-37.616%
2026-05-18	9.9320	10.3380	9.284000	9.6200	-3.394%	14,799	-44.075%
2026-05-15	9.3180	10.0000	9.318000	9.9580	+5.936%	8,493	-45.973%
2026-05-14	10.5600	10.5600	9.212000	9.4000	-12.607%	14,682	-42.766%
2026-05-13	10.9620	11.6000	10.632000	10.7560	+0.149%	24,646	-49.981%
2026-05-12	10.4000	11.1020	10.202000	10.7400	+3.349%	15,184	-49.907%
2026-05-11	10.0000	10.6540	8.400000	10.3920	+1.287%	19,055	-48.229%
2026-05-08	9.7960	10.5360	9.602000	10.2600	+3.178%	12,595	-47.563%
2026-05-07	11.2740	11.3000	9.840000	9.9440	-12.000%	17,936	-45.897%
2026-05-06	11.4040	11.5480	10.420000	11.3000	-2.586%	10,344	-52.389%
2026-05-05	11.6000	11.9600	11.132000	11.6000	+0.520%	9,688	-53.621%
2026-05-04	10.4580	11.6200	10.068000	11.5400	+12.257%	27,169	-53.380%
2026-05-01	10.3980	10.5660	10.002000	10.2800	-2.133%	6,360	-47.665%
2026-04-30	10.0000	10.5040	9.800000	10.5040	+5.040%	5,001	-48.781%
2026-04-29	10.0000	10.0000	9.550000	10.0000	-1.787%	5,458	-46.200%
2026-04-28	9.8040	10.3000	9.752000	10.1820	+4.517%	11,892	-47.162%
2026-04-27	10.5400	10.5400	9.600000	9.7420	-4.490%	9,549	-44.775%
2026-04-24	10.7200	10.7340	10.084000	10.2000	-6.764%	9,548	-47.255%
2026-04-23	10.7960	10.9400	10.204000	10.9400	+1.409%	6,019	-50.823%
2026-04-22	10.4000	10.8420	10.302000	10.7880	+4.677%	7,452	-50.130%
2026-04-21	11.2800	11.6560	10.200000	10.3060	-5.450%	25,845	-47.797%
2026-04-20	11.1600	11.1600	9.878000	10.9000	+0.184%	35,608	-50.642%
2026-04-17	9.8960	11.1520	9.452000	10.8800	+22.192%	87,288	-50.551%
2026-04-16	9.8000	9.9800	8.800000	8.9040	-11.667%	28,823	-39.578%
2026-04-15	11.1600	11.4000	8.600000	10.0800	-11.579%	89,425	-46.627%
2026-04-14	12.7560	13.2000	11.240000	11.4000	-9.538%	24,897	-52.807%
2026-04-13	14.0000	14.3360	12.212000	12.6020	-20.038%	35,584	-57.308%
2026-04-10	16.3060	16.4180	14.400000	15.7600	-2.415%	15,485	-65.863%
2026-04-09	15.1740	16.1800	14.750000	16.1500	+7.538%	7,873	-66.687%
2026-04-08	14.4720	15.6620	14.472000	15.0180	+5.761%	10,020	-64.176%
2026-04-07	14.5000	14.6580	13.960000	14.2000	+0.141%	4,312	-62.113%
2026-04-06	14.1920	14.7680	13.842000	14.1800	-0.085%	9,998	-62.059%
2026-04-02	14.4900	14.4900	13.020000	14.1920	-0.644%	9,237	-62.091%
2026-04-01	16.0200	16.0200	13.902000	14.2840	+3.477%	34,352	-62.335%
2026-03-31	13.4000	14.1860	13.400000	13.8040	+2.663%	3,557	-61.026%
2026-03-30	14.4000	14.4000	13.420000	13.4460	-6.922%	7,024	-59.988%
2026-03-27	14.0000	14.6240	13.332000	14.4460	+4.681%	4,852	-62.758%
2026-03-26	15.0280	15.4620	13.648000	13.8000	-6.744%	10,686	-61.014%
2026-03-25	14.9960	15.4980	14.606000	14.7980	-1.083%	4,904	-63.644%
2026-03-24	16.2000	16.2000	14.820000	14.9600	-7.403%	5,586	-64.037%
2026-03-23	15.8000	16.2000	15.198000	16.1560	+2.396%	3,694	-66.700%
2026-03-20	15.6000	16.0000	15.000000	15.7780	+1.141%	8,702	-65.902%
2026-03-19	15.6000	16.1380	15.208000	15.6000	-3.346%	7,188	-65.513%
2026-03-18	16.2700	16.2700	15.000000	16.1400	+0.248%	10,726	-66.667%
2026-03-17	16.7660	16.7980	16.000000	16.1000	-3.012%	56,362	-66.584%
2026-03-16	16.4000	17.7700	16.232000	16.6000	+1.220%	10,618	-67.590%
2026-03-13	16.6140	16.6560	15.990000	16.4000	+1.210%	3,358	-67.195%
2026-03-12	16.4580	16.5140	15.932000	16.2040	+0.859%	4,581	-66.798%
2026-03-11	16.1020	16.5140	15.860000	16.0660	-2.571%	4,322	-66.513%
2026-03-10	17.1680	17.1680	15.898000	16.4900	-4.016%	4,426	-67.374%
2026-03-09	15.8760	17.2100	15.152000	17.1800	+6.194%	9,389	-68.685%
2026-03-06	16.8000	16.8120	15.800000	16.1780	-2.378%	6,212	-66.745%
2026-03-05	17.4000	17.4120	16.026000	16.5720	-4.418%	6,434	-67.536%
2026-03-04	17.6000	18.8880	16.826000	17.3380	+1.988%	6,320	-68.970%
2026-03-03	17.6000	17.9120	15.338000	17.0000	-4.569%	18,840	-68.353%
2026-03-02	19.0000	19.0000	17.400000	17.8140	-7.325%	15,541	-69.799%
2026-02-27	19.0820	19.3980	18.466000	19.2220	-1.284%	3,887	-72.011%
2026-02-26	18.6000	19.7660	18.270000	19.4720	+5.072%	8,281	-72.371%
2026-02-25	19.5480	19.8000	17.894000	18.5320	-4.964%	16,745	-70.969%
2026-02-24	20.4000	20.6000	19.270000	19.5000	-3.465%	10,594	-72.410%
2026-02-23	20.6000	20.8000	19.798000	20.2000	0.000%	7,118	-73.366%
2026-02-20	22.0000	22.0000	19.800000	20.2000	-7.339%	12,447	-73.366%
2026-02-19	21.2000	21.8000	20.400000	21.8000	+0.926%	6,340	-75.321%
2026-02-18	22.2000	23.2000	20.640000	21.6000	0.000%	11,672	-75.093%
2026-02-17	22.8000	22.8000	20.000000	21.6000	+2.857%	30,309	-75.093%
2026-02-13	21.0000	23.0000	20.000000	21.0000	+2.941%	29,025	-74.381%
2026-02-12	21.4000	21.6000	19.030000	20.4000	-1.923%	17,268	-73.627%
2026-02-11	22.2000	22.2000	20.600000	20.8000	-3.704%	13,777	-74.135%
2026-02-10	23.2000	23.2000	21.400000	21.6000	-6.897%	11,218	-75.093%
2026-02-09	23.6000	25.0000	22.868000	23.2000	+0.870%	16,872	-76.810%
2026-02-06	21.6000	23.0000	21.100000	23.0000	+10.048%	16,676	-76.609%
2026-02-05	21.8000	21.8000	20.600000	20.9000	-4.128%	9,558	-74.258%
2026-02-04	23.0000	23.0000	20.700000	21.8000	-5.217%	8,479	-75.321%
2026-02-03	23.2000	24.6000	21.800000	23.0000	0.000%	28,269	-76.609%
2026-02-02	23.2000	24.8000	22.600000	23.0000	-3.361%	11,428	-76.609%
2026-01-30	24.8000	25.4000	23.400000	23.8000	-3.252%	16,152	-77.395%
2026-01-29	25.2000	27.0000	24.400000	24.6000	-3.150%	17,908	-78.130%
2026-01-28	28.0000	28.0000	25.200000	25.4000	-5.926%	18,497	-78.819%
2026-01-27	29.2000	31.1360	26.200000	27.0000	-7.534%	33,294	-80.074%
2026-01-26	33.2000	33.2000	29.010000	29.2000	-9.877%	20,037	-81.575%
2026-01-23	35.4000	35.6000	31.800000	32.4000	-8.475%	35,181	-83.395%
2026-01-22	36.6000	37.8000	34.402000	35.4000	-2.747%	37,595	-84.802%
2026-01-21	38.2000	40.0000	35.000000	36.4000	-6.667%	67,484	-85.220%
2026-01-20	35.2000	45.2000	35.100000	39.0000	+14.706%	217,286	-86.205%
2026-01-16	35.4000	42.8000	28.548000	34.0000	-1.163%	322,264	-84.176%
2026-01-15	35.6000	37.0000	32.200000	34.4000	-8.511%	223,410	-84.360%
2026-01-14	34.8000	38.4000	31.200000	37.6000	-14.155%	1,011,446	-85.691%
2026-01-13	32.8000	53.2000	27.400000	43.8000	+150.000%	20,430,275	-87.717%
2026-01-12	18.0000	18.4480	16.706000	17.5200	-0.894%	5,113	-69.292%
2026-01-09	19.1540	19.1540	17.142000	17.6780	-7.387%	8,595	-69.567%
2026-01-08	17.0480	19.6000	16.200000	19.0880	+15.127%	17,893	-71.815%
2026-01-07	16.4320	16.7600	15.600000	16.5800	+4.937%	5,706	-67.551%
2026-01-06	16.7300	17.2000	15.800000	15.8000	-4.045%	3,931	-65.949%
2026-01-05	16.2000	17.2000	15.778000	16.4660	+4.361%	10,788	-67.327%
2026-01-02	15.0000	15.9980	14.622000	15.7780	+8.664%	4,086	-65.902%
2025-12-31	13.8980	14.9220	13.802000	14.5200	+3.848%	7,727	-62.948%
2025-12-30	14.5880	14.6160	13.620000	13.9820	-0.781%	7,651	-61.522%
2025-12-29	14.1800	15.0000	13.466000	14.0920	-6.328%	9,143	-61.822%
2025-12-26	16.2520	16.5980	15.000000	15.0440	-7.875%	8,509	-64.238%
2025-12-24	16.9720	17.0560	16.000000	16.3300	-4.770%	5,264	-67.055%
2025-12-23	18.4000	18.4000	17.000000	17.1480	-6.885%	9,420	-68.626%
2025-12-22	18.3980	18.7980	18.200000	18.4160	+0.987%	3,495	-70.786%
2025-12-19	18.5860	19.1700	18.236000	18.2360	-1.672%	9,799	-70.498%
2025-12-18	19.4000	19.4000	18.140000	18.5460	-1.435%	7,181	-70.991%
2025-12-17	18.8000	19.4580	18.400000	18.8160	+2.707%	4,636	-71.407%
2025-12-16	20.2000	20.2000	17.960000	18.3200	-8.856%	13,129	-70.633%
2025-12-15	21.2000	21.4000	20.000000	20.1000	-5.189%	4,721	-73.234%
2025-12-12	22.2000	22.5540	21.200000	21.2000	-3.636%	4,630	-74.623%
2025-12-11	22.2000	22.7000	22.000000	22.0000	-0.901%	4,227	-75.545%
2025-12-10	23.0000	23.0000	22.000000	22.2000	-3.478%	3,123	-75.766%
2025-12-09	23.2000	23.4000	22.200000	23.0000	+0.877%	4,587	-76.609%
2025-12-08	24.0000	24.6000	22.000000	22.8000	-0.870%	5,878	-76.404%
2025-12-05	26.0000	26.2000	22.600000	23.0000	-10.156%	7,396	-76.609%
2025-12-04	22.0000	26.0000	22.000000	25.6000	+17.431%	7,254	-78.984%
2025-12-03	22.2000	22.7200	20.000000	21.8000	-4.386%	11,884	-75.321%
2025-12-02	24.2000	24.6300	22.400000	22.8000	-4.202%	7,201	-76.404%
2025-12-01	26.8000	26.9980	23.800000	23.8000	-11.852%	5,452	-77.395%
2025-11-28	26.2000	27.3940	26.200000	27.0000	+1.504%	3,733	-80.074%
2025-11-26	27.4000	27.6000	26.200000	26.6000	-0.746%	2,193	-79.774%
2025-11-25	25.4000	26.9000	25.400000	26.8000	+4.688%	2,630	-79.925%
2025-11-24	26.0000	26.2140	25.240000	25.6000	-2.290%	3,904	-78.984%
2025-11-21	24.6000	26.6000	24.100000	26.2000	+6.504%	5,182	-79.466%
2025-11-20	27.4000	28.5000	23.800000	24.6000	-8.889%	9,364	-78.130%
2025-11-19	27.2000	28.5000	27.000000	27.0000	-1.460%	2,010	-80.074%
2025-11-18	26.2000	28.2000	25.800000	27.4000	+2.239%	7,738	-80.365%
2025-11-17	27.8000	27.8000	26.000000	26.8000	-2.899%	7,366	-79.925%
2025-11-14	28.2000	28.7920	27.000000	27.6000	-3.497%	10,936	-80.507%
2025-11-13	29.2000	30.6000	28.000000	28.6000	-2.389%	10,670	-81.189%
2025-11-12	29.2000	30.2000	29.200000	29.3000	+0.342%	7,462	-81.638%
2025-11-11	30.0000	32.0000	27.200000	29.2000	-16.092%	23,457	-81.575%
2025-11-10	35.2000	36.8000	34.800000	34.8000	-1.136%	23,690	-84.540%
2025-11-07	33.6000	35.4000	32.800000	35.2000	+1.734%	15,612	-84.716%
2025-11-06	35.0000	36.4000	34.400000	34.6000	-7.979%	18,679	-84.451%
2025-11-05	40.0400	41.3980	33.000000	37.6000	+1.075%	996,998	-85.691%
2025-11-04	38.2000	39.6000	36.800000	37.2000	-4.615%	8,598	-85.538%
2025-11-03	41.4000	41.6000	38.200000	39.0000	-5.340%	6,135	-86.205%
2025-10-31	39.8000	41.6000	39.600000	41.2000	+3.000%	3,608	-86.942%
2025-10-30	41.0000	41.2000	39.000000	40.0000	-2.439%	4,520	-86.550%
2025-10-29	41.8000	42.6000	40.500000	41.0000	-2.381%	4,106	-86.878%
2025-10-28	41.6000	43.2000	40.800000	42.0000	+0.962%	7,991	-87.190%
2025-10-27	43.4000	43.8000	40.800000	41.6000	-2.804%	6,915	-87.067%
2025-10-24	41.8000	44.0000	41.600000	42.8000	+2.885%	7,428	-87.430%
2025-10-23	40.0000	41.6740	38.300000	41.6000	+4.000%	11,912	-87.067%
2025-10-22	48.0000	48.0000	36.200000	40.0000	-17.695%	41,793	-86.550%
2025-10-21	48.8000	49.4000	47.212000	48.6000	-0.410%	4,775	-88.930%
2025-10-20	47.2000	49.2000	47.072000	48.8000	+3.390%	6,293	-88.975%
2025-10-17	49.8000	50.0000	46.200000	47.2000	-4.453%	11,716	-88.602%
2025-10-16	52.6000	52.6000	49.400000	49.4000	-4.264%	8,748	-89.109%
2025-10-15	55.0000	55.0000	51.000000	51.6000	-4.444%	9,520	-89.574%
2025-10-14	52.6000	54.3440	50.400000	54.0000	+2.662%	10,760	-90.037%
2025-10-13	51.8000	53.4000	51.076000	52.6000	+3.543%	14,702	-89.772%
2025-10-10	53.8000	54.4000	50.002000	50.8000	-5.576%	16,894	-89.409%
2025-10-09	54.0000	55.6000	53.200000	53.8000	+1.509%	17,114	-90.000%
2025-10-08	49.0000	54.6000	48.686000	53.0000	+8.607%	33,777	-89.849%
2025-10-07	50.0000	50.0000	47.800000	48.8000	-2.400%	5,666	-88.975%
2025-10-06	49.8000	50.0000	48.802000	50.0000	+2.881%	10,041	-89.240%
2025-10-03	50.6000	50.6000	48.400000	48.6000	-2.800%	7,373	-88.930%
2025-10-02	49.2000	50.2000	48.000000	50.0000	+2.881%	8,225	-89.240%
2025-10-01	46.2000	49.2000	46.200000	48.6000	+5.195%	9,420	-88.930%
2025-09-30	48.0000	48.5480	46.200000	46.2000	-5.714%	6,206	-88.355%
2025-09-29	48.2000	50.0000	47.600000	49.0000	-0.407%	11,525	-89.020%
2025-09-26	47.2000	49.6000	47.200000	49.2000	+5.579%	8,310	-89.065%
2025-09-25	49.2000	49.2000	46.400000	46.6000	-5.285%	12,822	-88.455%
2025-09-24	46.0000	49.6000	45.900000	49.2000	+6.494%	14,955	-89.065%
2025-09-23	46.2000	47.8000	45.800000	46.2000	-1.702%	8,869	-88.355%
2025-09-22	45.0000	47.0000	43.200000	47.0000	+5.381%	14,697	-88.553%
2025-09-19	46.8000	47.0640	44.200000	44.6000	-2.620%	15,059	-87.937%
2025-09-18	47.8000	47.8000	45.600000	45.8000	+0.439%	12,128	-88.253%
2025-09-17	49.6000	49.6000	45.200000	45.6000	-5.785%	16,939	-88.202%
2025-09-16	47.4000	50.0000	47.400000	48.4000	-0.412%	13,955	-88.884%
2025-09-15	47.6000	50.0000	46.400000	48.6000	0.000%	19,830	-88.930%
2025-09-12	46.4000	49.8720	46.000000	48.6000	+7.522%	25,768	-88.930%
2025-09-11	45.6000	48.9980	42.600000	45.2000	0.000%	33,146	-88.097%
2025-09-10	49.0000	49.4000	44.800000	45.2000	-11.024%	55,147	-88.097%
2025-09-09	60.0000	60.0000	50.400000	50.8000	-23.263%	163,418	-89.409%
2025-09-08	64.3000	95.6000	49.400000	66.2000	+49.774%	8,466,952	-91.873%
2025-09-05	43.2000	44.4000	43.200000	44.2000	+1.843%	2,256	-87.828%
2025-09-04	46.2000	46.2000	42.296000	43.4000	-6.061%	6,593	-87.604%
2025-09-03	45.2000	47.6000	44.080000	46.2000	+4.525%	21,675	-88.355%
2025-09-02	45.2000	45.9980	44.000000	44.2000	-0.450%	2,436	-87.828%
2025-08-29	43.2000	44.8700	43.200000	44.4000	+1.835%	1,378	-87.883%
2025-08-28	45.2000	46.0000	43.200000	43.6000	-4.386%	4,104	-87.661%
2025-08-27	45.4000	46.0000	44.800000	45.6000	+1.333%	2,454	-88.202%
2025-08-26	45.7000	45.7000	44.166000	45.0000	-1.316%	2,226	-88.044%
2025-08-25	45.0000	46.1980	44.400000	45.6000	+1.333%	3,475	-88.202%
2025-08-22	41.6000	45.8000	41.400000	45.0000	+9.223%	4,795	-88.044%
2025-08-21	44.0000	44.0000	40.400000	41.2000	-3.738%	9,807	-86.942%
2025-08-20	45.2000	45.6000	42.200000	42.8000	-6.550%	11,418	-87.430%
2025-08-19	47.2000	48.0000	45.200000	45.8000	-4.583%	5,359	-88.253%
2025-08-18	46.8000	48.0000	45.600000	48.0000	+3.448%	5,479	-88.792%
2025-08-15	45.8000	48.3340	44.800000	46.4000	0.000%	6,619	-88.405%
2025-08-14	48.0000	48.0000	45.802000	46.4000	-5.306%	11,489	-88.405%
2025-08-13	54.0000	54.0000	44.500000	49.0000	-22.468%	46,317	-89.020%
2025-08-12	66.0000	66.0000	60.000000	63.2000	0.000%	17,828	-91.487%
2025-08-11	60.2000	63.8640	59.600000	63.2000	+5.333%	11,052	-91.487%
2025-08-08	57.8000	61.0000	55.400000	60.0000	+5.634%	10,311	-91.033%
2025-08-07	56.0000	57.3860	54.600000	56.8000	+1.429%	6,704	-90.528%
2025-08-06	55.6000	57.3500	54.600000	56.0000	+1.449%	4,231	-90.393%
2025-08-05	57.0000	59.0400	55.200000	55.2000	-3.158%	3,997	-90.254%
2025-08-04	57.0000	58.4000	55.200000	57.0000	-0.350%	6,786	-90.561%
2025-08-01	58.6000	58.8000	55.000000	57.2000	-4.027%	5,461	-90.594%
2025-07-31	60.4000	60.8000	59.000000	59.6000	-0.997%	3,361	-90.973%
2025-07-30	60.2000	63.0200	59.200000	60.2000	+1.689%	6,212	-91.063%
2025-07-29	64.4000	64.4000	58.600000	59.2000	-7.500%	8,737	-90.912%
2025-07-28	64.4000	64.6600	62.224000	64.0000	0.000%	4,113	-91.594%
2025-07-25	65.6000	66.0000	58.000000	64.0000	-3.614%	12,901	-91.594%
2025-07-24	67.8000	69.4000	65.900000	66.4000	-1.190%	11,837	-91.898%
2025-07-23	67.4000	70.2000	65.000000	67.2000	-1.176%	19,973	-91.994%
2025-07-22	71.5000	72.8280	65.200000	68.0000	+2.410%	225,974	-92.088%
2025-07-21	67.8000	75.6000	62.322000	66.4000	+1.840%	16,652	-91.898%
2025-07-18	65.4000	65.4000	64.000000	65.2000	+0.617%	8,807	-91.748%
2025-07-17	65.4000	67.5980	63.000000	64.8000	0.000%	7,871	-91.698%
2025-07-16	64.8000	65.4000	60.000000	64.8000	+2.532%	6,904	-91.698%
2025-07-15	61.0000	64.7860	59.000000	63.2000	+3.607%	8,177	-91.487%
2025-07-14	67.2000	73.9500	58.002000	61.0000	-11.645%	13,920	-91.180%
2025-07-11	75.6800	76.0000	66.800000	69.0400	-11.487%	4,833	-92.207%
2025-07-10	73.6000	79.9600	72.880000	78.0000	-7.143%	6,539	-93.103%
2025-07-09	84.0000	86.0000	81.080000	84.0000	+0.962%	3,957	-93.595%
2025-07-08	76.0000	86.0000	73.600000	83.2000	+9.589%	6,906	-93.534%
2025-07-07	72.0000	76.0000	72.000000	75.9200	+6.034%	4,167	-92.914%
2025-07-03	72.0000	74.0000	70.320000	71.6000	+0.675%	1,755	-92.486%
2025-07-02	70.0000	71.9600	68.200000	71.1200	+2.775%	2,291	-92.435%
2025-07-01	68.4000	72.0000	66.120000	69.2000	+0.406%	3,210	-92.225%
2025-06-30	67.5600	71.0000	65.320000	68.9200	+7.688%	4,824	-92.194%
2025-06-27	66.1200	68.0000	60.840000	64.0000	-2.021%	7,232	-91.594%
2025-06-26	67.9600	67.9600	64.800000	65.3200	-6.472%	4,658	-91.764%
2025-06-25	74.0000	75.4800	61.000000	69.8400	-6.129%	14,342	-92.297%
2025-06-24	75.9200	79.2400	72.160000	74.4000	-1.899%	4,712	-92.769%
2025-06-23	88.1600	88.2000	73.080000	75.8400	-18.205%	15,141	-92.906%
2025-06-20	86.7600	114.0000	85.120000	92.7200	+14.582%	47,789	-94.198%
2025-06-18	81.1600	93.4400	77.680000	80.9200	-29.018%	27,169	-93.351%
2025-06-17	76.0000	116.8400	75.600000	114.0000	+58.686%	93,841	-95.281%
2025-06-16	76.0000	76.0000	68.880000	71.8400	+0.956%	5,630	-92.511%
2025-06-13	73.2400	73.2400	69.920000	71.1600	-2.946%	3,248	-92.440%
2025-06-12	76.0000	76.0000	68.440000	73.3200	-8.350%	10,234	-92.662%
2025-06-11	80.4800	84.0000	76.840000	80.0000	+1.678%	13,723	-93.275%
2025-06-10	76.0000	79.0000	74.480000	78.6800	+4.295%	3,262	-93.162%
2025-06-09	76.6000	77.1200	73.200000	75.4400	-0.685%	3,038	-92.869%
2025-06-06	76.0000	76.4000	72.480000	75.9600	+3.544%	2,350	-92.917%
2025-06-05	74.9200	76.0000	72.000000	73.3600	-2.447%	3,038	-92.666%
2025-06-04	75.8400	75.8800	73.680000	75.2000	+0.106%	1,027	-92.846%
2025-06-03	74.8400	75.8400	72.160000	75.1200	+1.678%	2,294	-92.838%
2025-06-02	72.9600	73.8800	71.560000	73.8800	+1.261%	4,391	-92.718%
2025-05-30	75.2000	75.3600	72.040000	72.9600	-4.000%	8,934	-92.626%
2025-05-29	75.2000	76.8000	74.400000	76.0000	0.000%	1,566	-92.921%
2025-05-28	76.0000	78.0000	75.200000	76.0000	0.000%	2,470	-92.921%
2025-05-27	79.0400	79.0400	74.400000	76.0000	0.000%	2,521	-92.921%
2025-05-23	73.5200	80.4800	73.520000	76.0000	+0.796%	5,914	-92.921%
2025-05-22	74.4400	76.0000	72.200000	75.4000	+2.501%	1,082	-92.865%
2025-05-21	75.4000	77.0000	72.600000	73.5600	-4.517%	1,962	-92.686%
2025-05-20	74.8000	78.7600	72.160000	77.0400	+1.529%	2,247	-93.017%
2025-05-19	74.0000	77.9200	68.800000	75.8800	+4.231%	2,531	-92.910%
2025-05-16	70.8400	75.7200	68.760000	72.8000	+1.449%	4,206	-92.610%
2025-05-15	74.6400	74.6400	64.880000	71.7600	-2.817%	4,894	-92.503%
2025-05-14	75.9200	79.2800	71.920000	73.8400	-2.173%	8,456	-92.714%
2025-05-13	76.1200	77.9600	71.320000	75.4800	-3.231%	3,879	-92.872%
2025-05-12	78.6000	80.6000	74.760000	78.0000	-0.561%	3,319	-93.103%
2025-05-09	74.4000	80.0000	74.400000	78.4400	+3.977%	1,875	-93.141%
2025-05-08	72.0000	76.7200	71.840000	75.4400	+4.778%	2,088	-92.869%
2025-05-07	79.6000	80.0000	68.000000	72.0000	-9.593%	4,538	-92.528%
2025-05-06	80.0000	83.6800	78.000000	79.6400	-4.279%	3,491	-93.245%
2025-05-05	80.0000	85.2000	78.600000	83.2000	+2.312%	4,334	-93.534%
2025-05-02	83.6800	83.8800	78.400000	81.3200	-4.778%	13,421	-93.384%
2025-05-01	78.3600	87.2000	78.000000	85.4000	+9.543%	10,376	-93.700%
2025-04-30	79.7600	79.7600	76.200000	77.9600	-3.323%	1,768	-93.099%
2025-04-29	80.4000	82.3200	78.080000	80.6400	-0.690%	1,954	-93.328%
2025-04-28	86.0000	87.3600	77.120000	81.2000	-6.752%	5,661	-93.374%
2025-04-25	83.5600	88.0000	81.480000	87.0800	+3.667%	2,978	-93.822%
2025-04-24	80.0000	86.0000	79.600000	84.0000	+1.400%	9,354	-93.595%
2025-04-23	85.5200	90.4000	82.800000	82.8400	-9.917%	6,894	-93.506%
2025-04-22	96.0000	98.0800	84.080000	91.9600	-0.562%	35,507	-94.150%
2025-04-21	100.0000	100.0000	92.000000	92.4800	-3.506%	43,238	-94.183%
2025-04-17	93.8400	96.0000	91.680000	95.8400	+3.948%	1,082	-94.386%
2025-04-16	95.9600	96.0000	90.200000	92.2000	+0.261%	2,085	-94.165%
2025-04-15	94.8000	94.8400	90.160000	91.9600	-1.752%	1,192	-94.150%
2025-04-14	94.9200	96.0000	91.960000	93.6000	-0.931%	2,604	-94.252%
2025-04-11	92.0000	96.0000	90.280000	94.4800	+2.696%	1,017	-94.306%
2025-04-10	94.0000	94.9600	89.200000	92.0000	-4.167%	1,126	-94.152%
2025-04-09	88.0000	97.4000	86.000000	96.0000	+11.628%	2,495	-94.396%
2025-04-08	99.0800	99.0800	85.600000	86.0000	-8.937%	2,498	-93.744%
2025-04-07	88.2000	100.0000	88.200000	94.4400	-2.276%	3,053	-94.303%
2025-04-04	98.0000	100.0000	88.000000	96.6400	-1.548%	3,457	-94.433%
2025-04-03	100.0000	101.2000	96.400000	98.1600	-2.348%	1,856	-94.519%
2025-04-02	101.2000	103.9600	98.040000	100.5200	+0.480%	1,916	-94.648%
2025-04-01	108.0000	109.0000	98.040000	100.0400	-8.220%	4,713	-94.622%
2025-03-31	112.0000	115.6800	104.000000	109.0000	+0.147%	1,496	-95.064%
2025-03-28	111.2000	111.2000	100.200000	108.8400	-3.202%	1,755	-95.057%
2025-03-27	116.9600	120.0000	110.400000	112.4400	-4.582%	1,704	-95.215%
2025-03-26	124.0000	127.8800	111.320000	117.8400	+0.649%	3,258	-95.434%
2025-03-25	123.6000	124.0000	116.000000	117.0800	+3.318%	2,623	-95.405%
2025-03-24	112.7200	116.0000	110.000000	113.3200	+5.630%	2,172	-95.252%
2025-03-21	109.2000	109.8000	102.000000	107.2800	+1.629%	3,936	-94.985%
2025-03-20	108.4000	113.2400	105.560000	105.5600	-4.522%	2,243	-94.903%
2025-03-19	120.0000	120.0000	107.200000	110.5600	-2.573%	4,491	-95.134%
2025-03-18	126.0800	128.0000	106.080000	113.4800	-5.935%	5,628	-95.259%
2025-03-17	114.0000	128.8000	112.400000	120.6400	+12.286%	11,103	-95.540%
2025-03-14	99.6000	108.3600	96.000000	107.4400	+7.183%	3,608	-94.993%
2025-03-13	100.0000	105.2000	98.400000	100.2400	-1.725%	1,081	-94.633%
2025-03-12	105.6000	106.0000	98.800000	102.0000	+1.231%	1,347	-94.725%
2025-03-11	98.0400	103.6000	96.880000	100.7600	+4.005%	2,640	-94.661%
2025-03-10	102.0400	105.9600	96.000000	96.8800	-8.569%	1,858	-94.447%

.dark-mode .y1vQns{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y1vQns{ color: #333333; background-color: white; border: 2px solid #333333; }XAIRBeyond Air, Inc. Common Stockstock NASDAQ

XAIR
Beyond Air, Inc. Common Stock
stock NASDAQ