Beyond Air Inc (XAIR) Historical Stock Data

1.15 ↓0.13 (-10.16%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, XAIR is down -1.12% a day on average. There have been 10 days where Beyond Air Inc closed green and 20 days where XAIR closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	1.30	1.15	↓$0.15 (-11.54%)	1.13	1.31	147.42K
2025-12-04	1.10	1.28	↑$0.18 (16.36%)	1.10	1.30	145.07K
2025-12-03	1.11	1.09	↓$0.02 (-1.80%)	1.00	1.14	237.69K
2025-12-02	1.21	1.14	↓$0.07 (-5.79%)	1.12	1.23	144.01K
2025-12-01	1.34	1.19	↓$0.15 (-11.19%)	1.19	1.35	107.72K
2025-11-28	1.31	1.35	↑$0.04 (3.05%)	1.31	1.37	74.65K
2025-11-26	1.37	1.33	↓$0.04 (-2.92%)	1.31	1.38	43.86K
2025-11-25	1.27	1.34	↑$0.07 (5.51%)	1.27	1.35	52.61K
2025-11-24	1.30	1.28	↓$0.02 (-1.54%)	1.26	1.31	78.08K
2025-11-21	1.23	1.31	↑$0.08 (6.50%)	1.21	1.33	103.64K
2025-11-20	1.37	1.23	↓$0.14 (-10.22%)	1.19	1.43	187.27K
2025-11-19	1.36	1.35	↓$0.01 (-0.74%)	1.35	1.43	40.19K
2025-11-18	1.31	1.37	↑$0.06 (4.58%)	1.29	1.41	154.75K
2025-11-17	1.39	1.34	↓$0.05 (-3.60%)	1.30	1.39	147.31K
2025-11-14	1.41	1.38	↓$0.03 (-2.13%)	1.35	1.44	218.71K
2025-11-13	1.46	1.43	↓$0.03 (-2.05%)	1.40	1.53	213.19K
2025-11-12	1.46	1.47	↑$0.01 (0.34%)	1.46	1.51	144.04K
2025-11-11	1.50	1.46	↓$0.04 (-2.67%)	1.36	1.60	469.13K
2025-11-10	1.76	1.74	↓$0.02 (-1.14%)	1.74	1.84	472.71K
2025-11-07	1.68	1.76	↑$0.08 (4.76%)	1.64	1.77	311.91K
2025-11-06	1.75	1.73	↓$0.02 (-1.14%)	1.72	1.82	373.08K
2025-11-05	2.00	1.88	↓$0.12 (-6.09%)	1.65	2.07	19.93M
2025-11-04	1.91	1.86	↓$0.05 (-2.62%)	1.84	1.98	171.96K
2025-11-03	2.07	1.95	↓$0.12 (-5.80%)	1.91	2.08	122.66K
2025-10-31	1.99	2.06	↑$0.07 (3.52%)	1.98	2.08	72.15K
2025-10-30	2.05	2.00	↓$0.05 (-2.44%)	1.95	2.06	90.38K
2025-10-29	2.09	2.05	↓$0.04 (-1.91%)	2.03	2.13	82.06K
2025-10-28	2.08	2.10	↑$0.02 (0.96%)	2.04	2.16	159.80K
2025-10-27	2.17	2.08	↓$0.09 (-4.15%)	2.04	2.19	138.24K
2025-10-24	2.09	2.14	↑$0.05 (2.39%)	2.08	2.20	148.11K