Beyond Air Inc (XAIR) Historical Stock Data
1.17 ↓0.01 (-0.85%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, XAIR is down -1.36% a day on average. There have been 15 days where Beyond Air Inc closed green and 15 days where XAIR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.21 | 1.17 | ↓$0.04 (-3.72%) | 1.15 | 1.25 | 328.04K |
| 2024-04-25 | 1.25 | 1.18 | ↓$0.08 (-6.00%) | 1.13 | 1.25 | 503.66K |
| 2024-04-24 | 1.21 | 1.28 | ↑$0.07 (5.79%) | 1.16 | 1.31 | 407.32K |
| 2024-04-23 | 1.24 | 1.21 | ↓$0.03 (-2.42%) | 1.18 | 1.29 | 357.06K |
| 2024-04-22 | 1.23 | 1.21 | ↓$0.02 (-1.63%) | 1.16 | 1.59 | 600.78K |
| 2024-04-19 | 1.18 | 1.23 | ↑$0.05 (4.24%) | 1.16 | 1.26 | 284.55K |
| 2024-04-18 | 1.30 | 1.19 | ↓$0.11 (-8.46%) | 1.14 | 1.31 | 604.14K |
| 2024-04-17 | 1.38 | 1.28 | ↓$0.10 (-7.25%) | 1.23 | 1.38 | 253.86K |
| 2024-04-16 | 1.31 | 1.33 | ↑$0.02 (1.53%) | 1.21 | 1.35 | 157.42K |
| 2024-04-15 | 1.54 | 1.30 | ↓$0.24 (-15.58%) | 1.28 | 1.54 | 237.92K |
| 2024-04-12 | 1.53 | 1.44 | ↓$0.09 (-5.88%) | 1.42 | 1.53 | 163.57K |
| 2024-04-11 | 1.64 | 1.50 | ↓$0.14 (-8.54%) | 1.50 | 1.64 | 193.40K |
| 2024-04-10 | 1.59 | 1.60 | ↑$0.01 (0.63%) | 1.56 | 1.67 | 144.10K |
| 2024-04-09 | 1.64 | 1.67 | ↑$0.03 (1.83%) | 1.61 | 1.69 | 192.61K |
| 2024-04-08 | 1.66 | 1.61 | ↓$0.05 (-3.01%) | 1.58 | 1.66 | 70.94K |
| 2024-04-05 | 1.61 | 1.64 | ↑$0.03 (1.86%) | 1.55 | 1.68 | 88.33K |
| 2024-04-04 | 1.59 | 1.63 | ↑$0.04 (2.52%) | 1.59 | 1.74 | 173.57K |
| 2024-04-03 | 1.56 | 1.58 | ↑$0.02 (1.28%) | 1.56 | 1.62 | 130.65K |
| 2024-04-02 | 1.57 | 1.58 | ↑$0.01 (0.64%) | 1.52 | 1.61 | 145.49K |
| 2024-04-01 | 1.74 | 1.58 | ↓$0.16 (-9.20%) | 1.57 | 1.75 | 168.42K |
| 2024-03-28 | 1.75 | 1.74 | ↓$0.01 (-0.57%) | 1.71 | 1.78 | 122.20K |
| 2024-03-27 | 1.69 | 1.74 | ↑$0.05 (2.96%) | 1.66 | 1.75 | 230.52K |
| 2024-03-26 | 1.73 | 1.69 | ↓$0.04 (-2.31%) | 1.63 | 1.78 | 236.71K |
| 2024-03-25 | 1.62 | 1.72 | ↑$0.10 (6.17%) | 1.56 | 1.72 | 291.04K |
| 2024-03-22 | 1.65 | 1.58 | ↓$0.07 (-4.24%) | 1.54 | 1.65 | 139.85K |
| 2024-03-21 | 1.55 | 1.63 | ↑$0.08 (5.16%) | 1.54 | 1.63 | 421.96K |
| 2024-03-20 | 1.53 | 1.54 | ↑$0.01 (0.65%) | 1.45 | 1.55 | 423.97K |
| 2024-03-19 | 1.61 | 1.53 | ↓$0.08 (-4.97%) | 1.48 | 1.66 | 195.19K |
| 2024-03-18 | 1.55 | 1.62 | ↑$0.07 (4.52%) | 1.50 | 1.66 | 165.57K |
| 2024-03-15 | 1.49 | 1.54 | ↑$0.05 (3.36%) | 1.44 | 1.56 | 372.54K |
Create an account or log in to view more rows.
$XAIR puts r going to print tomorrow
$XAIR a comeback is always more fun than an all out win!!!!
$XAIR Lol she wants higher
$XAIR what a horse shit show!
$XAIR I like it
$XAIR Tendie tickets on discount today!!!
$XAIR ATH tomorrow we can do it
$XAIR had to buy calls
$XAIR Buying more
$XAIR This stock is the golden ticket.