Beyond Air Inc. (XAIR)
NASDAQ: XAIR
· Real-Time Price · USD
2.32
-0.13 (-5.31%)
At close: Aug 14, 2025, 3:59 PM
2.37
2.16%
Pre-market: Aug 15, 2025, 06:16 AM EDT
XAIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.40 | 2.40 | 2.29 | 2.32 | 2.32 | -5.31% | 224,836 |
| Aug 13, 2025 | 2.70 | 2.70 | 2.23 | 2.45 | 2.45 | -22.47% | 926,348 |
| Aug 12, 2025 | 3.30 | 3.30 | 3.00 | 3.16 | 3.16 | 0.00% | 356,566 |
| Aug 11, 2025 | 3.01 | 3.19 | 2.98 | 3.16 | 3.16 | 5.33% | 221,041 |
| Aug 8, 2025 | 2.89 | 3.05 | 2.77 | 3.00 | 3.00 | 5.63% | 206,212 |
| Aug 7, 2025 | 2.80 | 2.87 | 2.73 | 2.84 | 2.84 | 1.43% | 134,100 |
| Aug 6, 2025 | 2.78 | 2.87 | 2.73 | 2.80 | 2.80 | 1.45% | 84,613 |
| Aug 5, 2025 | 2.85 | 2.95 | 2.76 | 2.76 | 2.76 | -3.16% | 79,942 |
| Aug 4, 2025 | 2.85 | 2.92 | 2.76 | 2.85 | 2.85 | -0.35% | 135,719 |
| Aug 1, 2025 | 2.93 | 2.94 | 2.75 | 2.86 | 2.86 | -4.03% | 109,215 |
| Jul 31, 2025 | 3.02 | 3.04 | 2.95 | 2.98 | 2.98 | -1.00% | 67,229 |
| Jul 30, 2025 | 3.01 | 3.15 | 2.96 | 3.01 | 3.01 | 1.69% | 124,231 |
| Jul 29, 2025 | 3.22 | 3.22 | 2.93 | 2.96 | 2.96 | -7.50% | 174,737 |
| Jul 28, 2025 | 3.22 | 3.23 | 3.11 | 3.20 | 3.20 | 0.00% | 82,300 |
| Jul 25, 2025 | 3.28 | 3.30 | 2.90 | 3.20 | 3.20 | -3.61% | 258,027 |
| Jul 24, 2025 | 3.39 | 3.47 | 3.30 | 3.32 | 3.32 | -1.19% | 236,746 |
| Jul 23, 2025 | 3.37 | 3.51 | 3.25 | 3.36 | 3.36 | -1.18% | 399,500 |
| Jul 22, 2025 | 3.58 | 3.64 | 3.26 | 3.40 | 3.40 | 2.41% | 4,519,500 |
| Jul 21, 2025 | 3.39 | 3.78 | 3.12 | 3.32 | 3.32 | 1.84% | 333,048 |
| Jul 18, 2025 | 3.27 | 3.27 | 3.20 | 3.26 | 3.26 | 0.62% | 176,139 |