Free Trial

Beyond Air (XAIR) Stock Chart & Stock Price History

Beyond Air logo
$0.20 -0.01 (-4.78%)
Closing price 05/2/2025 04:00 PM Eastern
Extended Trading
$0.20 0.00 (-1.13%)
As of 06:16 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Beyond Air Stock Price Performance

5 Day
Performance
+4.31%
1 Month
Performance
-15.85%
3 Month
Performance
-47.87%
6 Month
Performance
-54.31%
Year-To-Date
Performance
-43.29%
1 Year
Performance
-84.36%
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.

XAIR Stock Chart for Monday, May, 5, 2025

Beyond Air Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$0.21$0.20
-3.19%
$0.21$0.205.34 million shs$13.99 million
05/01/2025$0.19$0.21
+7.75%
$0.22$0.204.12 million shs$14.45 million
04/30/2025$0.20$0.19
-3.32%
$0.20$0.19699,691 shs$13.41 million
04/29/2025$0.20$0.20
-0.69%
$0.21$0.20779,787 shs$13.87 million
04/28/2025$0.22$0.20
-6.75%
$0.22$0.192.22 million shs$13.97 million
04/25/2025$0.21$0.22
+3.67%
$0.22$0.201.17 million shs$14.98 million
04/24/2025$0.21$0.21
+1.40%
$0.22$0.203.60 million shs$14.45 million
04/23/2025$0.23$0.21
-9.92%
$0.23$0.212.71 million shs$14.25 million
04/22/2025$0.23$0.23
-0.56%
$0.25$0.2114.08 million shs$15.82 million
04/21/2025$0.24$0.23
-3.51%
$0.25$0.2314.20 million shs$15.91 million
04/18/2025$0.24$0.24$0.24$0.23426,569 shs$16.48 million
04/17/2025$0.23$0.24
+3.95%
$0.24$0.23426,569 shs$16.48 million
04/16/2025$0.23$0.23
+0.26%
$0.24$0.23814,378 shs$15.86 million
04/15/2025$0.23$0.23
-1.75%
$0.24$0.23463,501 shs$15.82 million
04/14/2025$0.24$0.23
-0.93%
$0.24$0.231.04 million shs$16.10 million
04/11/2025$0.23$0.24
+2.70%
$0.24$0.23406,819 shs$16.25 million
04/10/2025$0.24$0.23
-4.17%
$0.24$0.22449,711 shs$15.82 million
04/09/2025$0.22$0.24
+11.63%
$0.24$0.22989,429 shs$16.51 million
04/09/2025$0.22$0.24
+11.63%
$0.24$0.22989,429 shs$16.51 million
04/08/2025$0.24$0.22
-8.94%
$0.25$0.21994,297 shs$14.79 million
04/08/2025$0.24$0.22
-8.94%
$0.25$0.21994,297 shs$14.79 million
04/07/2025$0.24$0.24
-2.28%
$0.25$0.221.22 million shs$16.24 million
04/04/2025$0.25$0.24
-1.55%
$0.25$0.221.38 million shs$16.62 million

This page (NASDAQ:XAIR) was last updated on 5/5/2025 by MarketBeat.com Staff
From Our Partners