Free Trial

Beyond Air (XAIR) Stock Chart & Stock Price History

Beyond Air logo
$3.26 +0.02 (+0.62%)
Closing price 04:00 PM Eastern
Extended Trading
$3.30 +0.04 (+1.35%)
As of 04:56 PM 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

The Beyond Air (XAIR) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 70.26%, with a year-to-date return of -54.53%. In the past month, the stock has decreased 19.43%, reflecting recent market activity.

As of the latest close, Beyond Air traded at $3.24 with a market cap of $14.00 million and volume of 152,010 shares. Five years ago, the stock traded at a split-adjusted price of $119.00, representing a 97.26% decrease over that period. At the time, it had a market cap of $100.70 million and a volume of 10,885 shares.

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.

5 Day
Performance
-5.56%
1 Month
Performance
-19.43%
3 Month
Performance
-31.97%
Year-To-Date
Performance
-54.53%
1 Year
Performance
-70.26%
5 Year
Performance
-97.26%

XAIR Stock Chart for Friday, July, 18, 2025

Beyond Air Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/17/2025$3.24$3.24$3.38$3.15152,010 shs$14.00 million
07/16/2025$3.16$3.24
+2.53%
$3.27$3.00135,619 shs$13.99 million
07/15/2025$3.05$3.16
+3.61%
$3.24$2.95163,466 shs$272.93 million
07/14/2025$3.45$3.05
-11.65%
$3.70$2.90277,812 shs$263.43 million
07/11/2025$3.90$3.45
-11.49%
$3.80$3.3495,544 shs$14.91 million
07/10/2025$4.20$3.90
-7.14%
$4.00$3.64130,033 shs$16.84 million
07/09/2025$4.16$4.20
+0.96%
$4.30$4.0578,902 shs$18.14 million
07/08/2025$3.80$4.16
+9.59%
$4.30$3.68137,371 shs$17.97 million
07/07/2025$3.58$3.80
+6.03%
$3.80$3.6082,987 shs$16.39 million
07/04/2025$3.58$3.58$3.70$3.5235,108 shs$15.46 million
07/03/2025$3.56$3.58
+0.67%
$3.70$3.5235,108 shs$15.46 million
07/02/2025$3.46$3.56
+2.77%
$3.60$3.4145,384 shs$15.36 million
07/01/2025$3.45$3.46
+0.41%
$3.60$3.3164,102 shs$14.94 million
06/30/2025$3.20$3.45
+7.69%
$3.55$3.2794,550 shs$14.88 million
06/27/2025$3.27$3.20
-2.02%
$3.40$3.04142,694 shs$13.82 million
06/26/2025$3.49$3.27
-6.47%
$3.40$3.2490,978 shs$14.10 million
06/25/2025$3.72$3.49
-6.13%
$3.77$3.05285,272 shs$15.08 million
06/24/2025$3.79$3.72
-1.90%
$3.96$3.6194,074 shs$16.07 million
06/23/2025$4.64$3.79
-18.21%
$4.41$3.65295,079 shs$16.38 million
06/20/2025$4.05$4.64
+14.58%
$5.70$4.26948,521 shs$20.02 million
06/19/2025$4.05$4.05$4.67$3.88536,352 shs$17.47 million
06/18/2025$5.70$4.05
-29.02%
$4.67$3.88536,352 shs$17.47 million
06/17/2025$3.59$5.70
+58.69%
$5.84$3.781.81 million shs$24.62 million

This page (NASDAQ:XAIR) was last updated on 7/18/2025 by MarketBeat.com Staff
From Our Partners