Free Trial

Beyond Air (XAIR) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free XAIR Stock Alerts
$1.28
+0.05 (+4.07%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Beyond Air Stock Price Performance

5 Day
Performance
+6.67%
1 Month
Performance
+4.92%
3 Month
Performance
-35.35%
6 Month
Performance
-22.89%
Year-To-Date
Performance
-34.69%
1 Year
Performance
-76.03%
Receive XAIR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Beyond Air and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners”
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”
Click here to find out who they are.

XAIR Stock Chart for Sunday, June, 2, 2024

XAIR Chart by TradingView

Beyond Air Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1.23$1.28
+4.07%		$1.28$1.21208,577 shs$46.13 million
05/30/2024$1.20$1.23
+2.50%		$1.27$1.18180,281 shs$44.33 million
05/29/2024$1.20$1.20$1.24$1.15187,842 shs$43.25 million
05/28/2024$1.11$1.20
+8.60%		$1.25$1.08628,753 shs$43.25 million
05/27/2024$1.11$1.11$1.15$1.06318,800 shs$39.82 million
05/24/2024$1.10$1.11
+0.91%		$1.15$1.06318,882 shs$39.82 million
05/23/2024$1.21$1.10
-9.50%		$1.27$1.07853,460 shs$39.46 million
05/22/2024$1.29$1.21
-6.20%		$1.29$1.17310,919 shs$43.61 million
05/21/2024$1.31$1.29
-1.53%		$1.33$1.26194,185 shs$46.49 million
05/20/2024$1.37$1.31
-4.38%		$1.40$1.24274,461 shs$47.21 million
05/17/2024$1.39$1.37
-1.08%		$1.40$1.26327,172 shs$49.38 million
05/16/2024$1.20$1.39
+15.42%		$1.42$1.19411,870 shs$49.92 million
05/15/2024$1.14$1.20
+5.26%		$1.24$1.12351,180 shs$43.25 million
05/14/2024$1.12$1.14
+1.79%		$1.17$1.11307,065 shs$41.09 million
05/13/2024$1.15$1.12
-2.61%		$1.22$1.11533,279 shs$40.37 million
05/10/2024$1.19$1.15
-3.36%		$1.20$1.12328,878 shs$41.45 million
05/09/2024$1.29$1.19
-7.75%		$1.31$1.17321,760 shs$42.89 million
05/08/2024$1.29$1.29$1.39$1.24381,375 shs$46.49 million
05/07/2024$1.26$1.29
+2.79%		$1.29$1.21340,501 shs$46.49 million
05/06/2024$1.30$1.26
-3.46%		$1.32$1.16667,165 shs$45.23 million
05/03/2024$1.22$1.30
+6.56%		$1.32$1.20326,733 shs$46.85 million
05/02/2024$1.13$1.22
+7.96%		$1.23$1.11406,245 shs$43.97 million
05/01/2024$1.08$1.13
+4.63%		$1.21$1.09617,354 shs$40.73 million
04/30/2024$1.07$1.08
+0.93%		$1.14$1.06547,307 shs$38.92 million
04/29/2024$1.17$1.07
-8.15%		$1.19$1.06441,720 shs$38.56 million
04/26/2024$1.18$1.17
-0.85%		$1.25$1.15328,041 shs$41.99 million
04/25/2024$1.28$1.18
-8.20%		$1.25$1.13503,805 shs$42.35 million
04/24/2024$1.21$1.28
+5.79%		$1.32$1.16407,556 shs$46.13 million
04/23/2024$1.21$1.21$1.29$1.18357,278 shs$43.61 million
04/22/2024$1.23$1.21
-1.63%		$1.59$1.16625,726 shs$43.61 million
04/19/2024$1.19$1.23
+3.36%		$1.26$1.16284,549 shs$44.33 million
04/18/2024$1.28$1.19
-7.03%		$1.31$1.14604,276 shs$42.89 million
04/17/2024$1.33$1.28
-3.76%		$1.38$1.23255,281 shs$46.13 million
04/16/2024$1.30$1.33
+2.31%		$1.35$1.21157,419 shs$47.93 million
04/15/2024$1.44$1.30
-9.72%		$1.54$1.28254,417 shs$46.85 million
04/12/2024$1.50$1.44
-4.00%		$1.53$1.42164,766 shs$51.90 million
04/11/2024$1.60$1.50
-6.25%		$1.64$1.49193,465 shs$54.06 million
04/10/2024$1.67$1.60
-4.19%		$1.67$1.56145,500 shs$57.66 million
04/09/2024$1.61$1.67
+3.73%		$1.69$1.61192,616 shs$60.19 million
04/08/2024$1.64$1.61
-1.83%		$1.66$1.5876,928 shs$58.02 million
The only financial event in 2024 that matters (Ad)

Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.

Stream the documentary for free by clicking here
04/05/2024$1.63$1.64
+0.61%		$1.68$1.5589,239 shs$59.11 million
04/04/2024$1.58$1.63
+3.16%		$1.74$1.59179,722 shs$58.75 million
04/03/2024$1.58$1.58$1.62$1.56133,263 shs$56.94 million
04/02/2024$1.58$1.58$1.61$1.52147,347 shs$56.94 million
04/01/2024$1.74$1.58
-9.20%		$1.75$1.57273,459 shs$56.94 million
03/29/2024$1.74$1.74$1.78$1.71125,483 shs$62.71 million
03/28/2024$1.74$1.74$1.78$1.71125,483 shs$62.71 million
03/27/2024$1.69$1.74
+2.96%		$1.75$1.66233,560 shs$62.71 million
03/26/2024$1.72$1.69
-1.74%		$1.78$1.63240,034 shs$60.91 million
03/25/2024$1.58$1.72
+8.86%		$1.72$1.56399,570 shs$61.99 million
03/22/2024$1.63$1.58
-3.07%		$1.65$1.54142,072 shs$56.94 million
03/21/2024$1.54$1.63
+5.84%		$1.63$1.54434,071 shs$58.75 million
03/20/2024$1.53$1.54
+0.65%		$1.55$1.45426,788 shs$55.50 million
03/19/2024$1.62$1.53
-5.56%		$1.67$1.48195,192 shs$55.14 million
03/18/2024$1.54$1.62
+5.19%		$1.66$1.50165,562 shs$58.39 million
03/15/2024$1.50$1.54
+2.67%		$1.56$1.44372,528 shs$55.50 million
03/14/2024$1.62$1.50
-7.41%		$1.65$1.43305,143 shs$54.06 million
03/13/2024$1.63$1.62
-0.61%		$1.72$1.62110,441 shs$58.39 million
03/12/2024$1.74$1.63
-6.32%		$1.74$1.61203,240 shs$58.75 million
03/11/2024$1.76$1.74
-1.14%		$1.85$1.72120,942 shs$62.71 million
03/08/2024$1.71$1.76
+2.92%		$1.86$1.67233,296 shs$63.43 million
03/07/2024$1.67$1.71
+2.40%		$1.78$1.66162,939 shs$60.19 million
03/06/2024$1.84$1.67
-9.24%		$1.88$1.65200,808 shs$60.19 million
03/05/2024$1.98$1.84
-7.07%		$1.96$1.78197,861 shs$66.31 million
03/04/2024$1.98$1.98$1.99$1.83337,970 shs$71.36 million
03/01/2024$2.05$1.98
-3.41%		$2.09$1.93286,319 shs$71.36 million

Related Companies:
This page (NASDAQ:XAIR) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders