Beyond Air Inc. (XAIR)
0.26
-0.01 (-3.63%)
At close: Mar 03, 2025, 3:59 PM
0.26
-1.40%
After-hours: Mar 03, 2025, 07:50 PM EST
XAIR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | -0.01 | -3.70% | 775,162 |
| Feb 28, 2025 | 0.28 | 0.30 | 0.27 | 0.27 | -0.02 | -6.90% | 1,215,656 |
| Feb 27, 2025 | 0.30 | 0.32 | 0.26 | 0.29 | -0.01 | -3.33% | 2,412,200 |
| Feb 26, 2025 | 0.32 | 0.33 | 0.30 | 0.30 | -0.02 | -6.25% | 743,719 |
| Feb 25, 2025 | 0.33 | 0.35 | 0.30 | 0.32 | 0.00 | 0.00% | 2,285,925 |
| Feb 24, 2025 | 0.36 | 0.36 | 0.32 | 0.32 | -0.03 | -8.57% | 1,719,000 |
| Feb 21, 2025 | 0.35 | 0.38 | 0.34 | 0.35 | -0.01 | -2.78% | 912,048 |
| Feb 20, 2025 | 0.38 | 0.38 | 0.35 | 0.36 | -0.02 | -5.26% | 858,507 |
| Feb 19, 2025 | 0.36 | 0.40 | 0.36 | 0.38 | 0.02 | 5.56% | 939,100 |
| Feb 18, 2025 | 0.38 | 0.40 | 0.36 | 0.36 | -0.03 | -7.69% | 1,719,000 |
| Feb 14, 2025 | 0.37 | 0.40 | 0.34 | 0.39 | 0.02 | 5.41% | 1,542,800 |
| Feb 13, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.00 | 0.00% | 883,314 |
| Feb 12, 2025 | 0.36 | 0.41 | 0.36 | 0.37 | -0.04 | -9.76% | 1,724,000 |
| Feb 11, 2025 | 0.46 | 0.52 | 0.39 | 0.41 | -0.03 | -6.82% | 5,430,846 |
| Feb 10, 2025 | 0.45 | 0.45 | 0.42 | 0.44 | 0.02 | 4.76% | 4,853,714 |
| Feb 7, 2025 | 0.43 | 0.44 | 0.40 | 0.42 | 0.02 | 5.00% | 1,360,000 |
| Feb 6, 2025 | 0.42 | 0.45 | 0.39 | 0.40 | 0.01 | 2.56% | 1,468,100 |
| Feb 5, 2025 | 0.40 | 0.43 | 0.38 | 0.39 | 0.00 | 0.00% | 1,626,424 |
| Feb 4, 2025 | 0.36 | 0.41 | 0.36 | 0.39 | 0.03 | 8.33% | 882,500 |
| Feb 3, 2025 | 0.38 | 0.38 | 0.33 | 0.36 | -0.02 | -5.26% | 865,122 |
| Jan 31, 2025 | 0.39 | 0.40 | 0.37 | 0.38 | 0.00 | 0.00% | 462,100 |
| Jan 30, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | -0.01 | -2.56% | 360,800 |
| Jan 29, 2025 | 0.39 | 0.39 | 0.37 | 0.39 | 0.00 | 0.00% | 558,200 |
| Jan 28, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | -0.01 | -2.50% | 495,200 |
| Jan 27, 2025 | 0.44 | 0.44 | 0.39 | 0.40 | -0.03 | -6.98% | 598,137 |
| Jan 24, 2025 | 0.42 | 0.44 | 0.41 | 0.43 | 0.01 | 2.38% | 1,468,035 |
| Jan 23, 2025 | 0.41 | 0.44 | 0.40 | 0.42 | 0.02 | 5.00% | 541,435 |
| Jan 22, 2025 | 0.44 | 0.45 | 0.38 | 0.40 | -0.04 | -9.09% | 2,113,800 |
| Jan 21, 2025 | 0.42 | 0.48 | 0.41 | 0.44 | 0.02 | 4.76% | 1,765,900 |
| Jan 17, 2025 | 0.40 | 0.47 | 0.39 | 0.42 | 0.05 | 13.51% | 3,524,640 |
| Jan 16, 2025 | 0.36 | 0.38 | 0.34 | 0.37 | 0.01 | 2.78% | 805,528 |
| Jan 15, 2025 | 0.35 | 0.38 | 0.34 | 0.36 | 0.00 | 0.00% | 823,822 |
| Jan 14, 2025 | 0.36 | 0.38 | 0.35 | 0.36 | 0.00 | 0.00% | 373,300 |
| Jan 13, 2025 | 0.36 | 0.38 | 0.34 | 0.36 | -0.03 | -7.69% | 810,100 |
| Jan 10, 2025 | 0.39 | 0.40 | 0.35 | 0.39 | 0.01 | 2.63% | 1,045,400 |
| Jan 8, 2025 | 0.42 | 0.43 | 0.36 | 0.38 | -0.03 | -7.32% | 1,873,116 |
| Jan 7, 2025 | 0.38 | 0.44 | 0.38 | 0.41 | 0.04 | 10.81% | 3,499,800 |
| Jan 6, 2025 | 0.35 | 0.39 | 0.34 | 0.37 | 0.01 | 2.78% | 2,528,526 |
| Jan 3, 2025 | 0.36 | 0.36 | 0.34 | 0.36 | 0.00 | 0.00% | 1,394,910 |
| Jan 2, 2025 | 0.38 | 0.38 | 0.35 | 0.36 | 0.00 | 0.00% | 974,080 |
| Dec 31, 2024 | 0.39 | 0.39 | 0.33 | 0.36 | -0.02 | -5.26% | 2,846,825 |
| Dec 30, 2024 | 0.40 | 0.41 | 0.32 | 0.38 | -0.06 | -13.64% | 5,159,948 |
| Dec 27, 2024 | 0.45 | 0.56 | 0.43 | 0.44 | -0.01 | -2.22% | 17,641,700 |
| Dec 26, 2024 | 0.46 | 0.49 | 0.43 | 0.45 | 0.03 | 7.14% | 857,104 |
| Dec 24, 2024 | 0.45 | 0.45 | 0.42 | 0.42 | -0.02 | -4.55% | 195,815 |
| Dec 23, 2024 | 0.41 | 0.44 | 0.40 | 0.44 | 0.04 | 10.00% | 402,412 |
| Dec 20, 2024 | 0.42 | 0.44 | 0.40 | 0.40 | -0.02 | -4.76% | 566,884 |
| Dec 19, 2024 | 0.43 | 0.44 | 0.40 | 0.42 | -0.01 | -2.33% | 541,175 |
| Dec 18, 2024 | 0.48 | 0.49 | 0.43 | 0.43 | -0.03 | -6.52% | 799,764 |
| Dec 17, 2024 | 0.46 | 0.48 | 0.46 | 0.46 | 0.00 | 0.00% | 294,506 |