Beyond Air, Inc. - Common Stock (XAIR)
5.2750
+0.00 (0.00%)
NASDAQ· Last Trade: Aug 3rd, 6:26 AM EDT
Historical Prices For Beyond Air, Inc. - Common Stock (XAIR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2026 | 5.40 | 5.42 | 5.02 | 5.28 | 30,477 | 5.28 |
| 7/30/2026 | 5.54 | 5.55 | 5.34 | 5.42 | 14,353 | 5.42 |
| 7/29/2026 | 5.46 | 5.59 | 5.25 | 5.51 | 7,336 | 5.51 |
| 7/28/2026 | 5.41 | 5.59 | 5.41 | 5.46 | 7,608 | 5.46 |
| 7/27/2026 | 5.19 | 5.37 | 5.10 | 5.37 | 15,949 | 5.37 |
| 7/24/2026 | 5.43 | 5.47 | 5.16 | 5.16 | 8,754 | 5.16 |
| 7/23/2026 | 5.71 | 5.73 | 5.43 | 5.47 | 7,071 | 5.47 |
| 7/22/2026 | 5.79 | 5.86 | 5.60 | 5.72 | 17,075 | 5.72 |
| 7/21/2026 | 6.01 | 6.37 | 5.85 | 5.90 | 21,357 | 5.90 |
| 7/20/2026 | 5.65 | 6.00 | 5.65 | 5.98 | 9,543 | 5.98 |
| 7/17/2026 | 5.48 | 5.82 | 5.31 | 5.58 | 15,534 | 5.58 |
| 7/16/2026 | 5.55 | 5.60 | 5.40 | 5.55 | 11,918 | 5.55 |
| 7/15/2026 | 5.75 | 6.00 | 5.50 | 5.61 | 35,139 | 5.61 |
| 7/14/2026 | 7.21 | 7.28 | 5.30 | 5.77 | 104,205 | 5.77 |
| 7/13/2026 | 7.99 | 8.19 | 7.20 | 7.49 | 50,478 | 7.49 |
| 7/10/2026 | 0.42 | 0.44 | 0.39 | 0.42 | 238,979 | 8.34 |
| 7/09/2026 | 0.43 | 0.46 | 0.41 | 0.43 | 77,109 | 8.55 |
| 7/08/2026 | 0.43 | 0.45 | 0.41 | 0.44 | 85,254 | 8.82 |
| 7/07/2026 | 0.45 | 0.45 | 0.42 | 0.44 | 115,798 | 8.78 |
| 7/06/2026 | 0.47 | 0.47 | 0.43 | 0.44 | 142,090 | 8.78 |
| 7/02/2026 | 0.46 | 0.48 | 0.44 | 0.47 | 185,614 | 9.36 |
| 7/01/2026 | 0.45 | 0.47 | 0.43 | 0.47 | 163,120 | 9.33 |
| 6/30/2026 | 0.46 | 0.46 | 0.41 | 0.45 | 196,011 | 8.92 |
| 6/29/2026 | 0.51 | 0.51 | 0.44 | 0.46 | 347,314 | 9.29 |
| 6/26/2026 | 0.47 | 0.53 | 0.46 | 0.49 | 1,209,873 | 9.90 |
| 6/25/2026 | 0.47 | 0.52 | 0.46 | 0.48 | 316,357 | 9.55 |
| 6/24/2026 | 0.49 | 0.52 | 0.47 | 0.48 | 566,690 | 9.58 |
| 6/23/2026 | 0.39 | 0.47 | 0.39 | 0.47 | 471,551 | 9.36 |
| 6/22/2026 | 0.36 | 0.41 | 0.36 | 0.41 | 310,327 | 8.18 |
| 6/18/2026 | 0.36 | 0.40 | 0.35 | 0.36 | 239,875 | 7.20 |
| 6/17/2026 | 0.38 | 0.39 | 0.34 | 0.37 | 245,520 | 7.34 |
| 6/16/2026 | 0.37 | 0.38 | 0.33 | 0.35 | 287,683 | 6.91 |
| 6/15/2026 | 0.38 | 0.40 | 0.37 | 0.37 | 143,510 | 7.42 |
| 6/12/2026 | 0.39 | 0.40 | 0.36 | 0.37 | 129,296 | 7.42 |
| 6/11/2026 | 0.39 | 0.39 | 0.35 | 0.38 | 241,520 | 7.52 |
| 6/10/2026 | 0.40 | 0.40 | 0.37 | 0.38 | 284,982 | 7.60 |
| 6/09/2026 | 0.41 | 0.44 | 0.39 | 0.39 | 255,872 | 7.72 |
| 6/08/2026 | 0.43 | 0.44 | 0.40 | 0.41 | 213,044 | 8.20 |
| 6/05/2026 | 0.46 | 0.46 | 0.40 | 0.41 | 149,201 | 8.26 |
| 6/04/2026 | 0.44 | 0.47 | 0.43 | 0.45 | 226,134 | 9.00 |
| 6/03/2026 | 0.47 | 0.47 | 0.44 | 0.44 | 81,428 | 8.84 |
| 6/02/2026 | 0.49 | 0.49 | 0.47 | 0.47 | 153,730 | 9.40 |
| 6/01/2026 | 0.47 | 0.51 | 0.45 | 0.49 | 232,762 | 9.72 |
| 5/29/2026 | 0.45 | 0.49 | 0.43 | 0.46 | 165,395 | 9.20 |
| 5/28/2026 | 0.44 | 0.49 | 0.41 | 0.45 | 429,438 | 8.90 |
| 5/27/2026 | 0.42 | 0.45 | 0.42 | 0.43 | 158,545 | 8.60 |
| 5/26/2026 | 0.41 | 0.46 | 0.39 | 0.44 | 372,558 | 8.75 |
| 5/22/2026 | 0.42 | 0.44 | 0.40 | 0.40 | 260,505 | 8.02 |
| 5/21/2026 | 0.39 | 0.42 | 0.39 | 0.40 | 106,434 | 8.04 |
| 5/20/2026 | 0.43 | 0.43 | 0.38 | 0.40 | 385,195 | 8.04 |
| 5/19/2026 | 0.47 | 0.48 | 0.43 | 0.43 | 189,383 | 8.62 |
| 5/18/2026 | 0.50 | 0.52 | 0.46 | 0.48 | 295,968 | 9.62 |
| 5/15/2026 | 0.47 | 0.50 | 0.47 | 0.50 | 169,852 | 9.96 |
| 5/14/2026 | 0.53 | 0.53 | 0.46 | 0.47 | 293,551 | 9.40 |
| 5/13/2026 | 0.55 | 0.57 | 0.53 | 0.54 | 492,624 | 10.76 |
| 5/12/2026 | 0.52 | 0.56 | 0.51 | 0.54 | 303,687 | 10.74 |
| 5/11/2026 | 0.50 | 0.53 | 0.42 | 0.52 | 381,000 | 10.39 |
| 5/08/2026 | 0.49 | 0.53 | 0.48 | 0.51 | 251,898 | 10.26 |
| 5/07/2026 | 0.56 | 0.56 | 0.49 | 0.50 | 358,349 | 9.94 |
| 5/06/2026 | 0.57 | 0.58 | 0.52 | 0.56 | 206,872 | 11.30 |
| 5/05/2026 | 0.58 | 0.60 | 0.56 | 0.58 | 193,368 | 11.60 |
| 5/04/2026 | 0.52 | 0.58 | 0.50 | 0.58 | 543,373 | 11.54 |