Beyond Air Inc. (XAIR)
NASDAQ: XAIR
· Real-Time Price · USD
2.54
-0.77 (-23.26%)
At close: Sep 09, 2025, 3:59 PM
2.43
-4.33%
Pre-market: Sep 10, 2025, 04:53 AM EDT
XAIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.00 | 3.00 | 2.52 | 2.54 | 2.54 | -23.26% | 3,197,216 |
| Sep 8, 2025 | 3.22 | 4.78 | 2.47 | 3.31 | 3.31 | 49.77% | 169,339,040 |
| Sep 5, 2025 | 2.16 | 2.22 | 2.16 | 2.21 | 2.21 | 1.84% | 45,120 |
| Sep 4, 2025 | 2.31 | 2.31 | 2.11 | 2.17 | 2.17 | -6.06% | 131,865 |
| Sep 3, 2025 | 2.26 | 2.38 | 2.20 | 2.31 | 2.31 | 4.52% | 433,500 |
| Sep 2, 2025 | 2.26 | 2.30 | 2.20 | 2.21 | 2.21 | -0.45% | 48,716 |
| Aug 29, 2025 | 2.16 | 2.24 | 2.16 | 2.22 | 2.22 | 1.83% | 27,564 |
| Aug 28, 2025 | 2.26 | 2.30 | 2.16 | 2.18 | 2.18 | -4.39% | 82,070 |
| Aug 27, 2025 | 2.27 | 2.30 | 2.24 | 2.28 | 2.28 | 1.33% | 49,100 |
| Aug 26, 2025 | 2.29 | 2.29 | 2.21 | 2.25 | 2.25 | -1.32% | 44,513 |
| Aug 25, 2025 | 2.25 | 2.31 | 2.22 | 2.28 | 2.28 | 1.33% | 69,500 |
| Aug 22, 2025 | 2.08 | 2.29 | 2.07 | 2.25 | 2.25 | 9.22% | 95,907 |
| Aug 21, 2025 | 2.20 | 2.20 | 2.02 | 2.06 | 2.06 | -3.74% | 196,144 |
| Aug 20, 2025 | 2.26 | 2.28 | 2.11 | 2.14 | 2.14 | -6.55% | 228,367 |
| Aug 19, 2025 | 2.36 | 2.40 | 2.26 | 2.29 | 2.29 | -4.58% | 107,200 |
| Aug 18, 2025 | 2.34 | 2.40 | 2.28 | 2.40 | 2.40 | 3.45% | 109,575 |
| Aug 15, 2025 | 2.29 | 2.42 | 2.24 | 2.32 | 2.32 | 0.00% | 132,400 |
| Aug 14, 2025 | 2.40 | 2.40 | 2.29 | 2.32 | 2.32 | -5.31% | 229,800 |
| 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 |