Free Trial
→ Your book attached (From Profits Run) (Ad)tc pixel Free XAIR Stock Alerts

Beyond Air (XAIR) Stock Chart & Stock Price History

Beyond Air logo
$0.50 +0.03 (+5.94%)
Closing price 05/15/2026 04:00 PM Eastern
Extended Trading
$0.48 -0.02 (-3.39%)
As of 05/15/2026 06:59 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 Massive. Learn more.
Compare

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 86.32%, with a year-to-date return of -31.42%. In the past month, the stock has increased 11.84%, reflecting recent market activity.

As of the latest close, Beyond Air traded at $0.50 with a market cap of $6.57 million and volume of 169,798 shares. Five years ago, the stock traded at a split-adjusted price of $100.60, representing a 99.51% decrease over that period. At the time, it had a market cap of $103.05 million and a volume of 18,531 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-4.18%
1 Month
Performance
+11.84%
3 Month
Performance
-52.58%
Year-To-Date
Performance
-31.42%
1 Year
Performance
-86.32%
5 Year
Performance
-99.51%

XAIR Stock Chart for Saturday, May, 16, 2026

XAIR Chart by TradingView

Beyond Air Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2026$0.47$0.50
+5.94%		$0.50$0.47169,798 shs$6.57 million
05/14/2026$0.54$0.47
-12.61%		$0.53$0.46292,567 shs$6.20 million
05/13/2026$0.54$0.54
+0.15%		$0.58$0.53491,898 shs$7.09 million
05/12/2026$0.52$0.54
+3.35%		$0.56$0.51303,168 shs$7.08 million
05/11/2026$0.51$0.52
+1.29%		$0.53$0.42380,950 shs$6.86 million
05/08/2026$0.50$0.51
+3.18%		$0.53$0.48251,856 shs$6.56 million
05/07/2026$0.57$0.50
-12.00%		$0.57$0.49355,753 shs$6.56 million
05/06/2026$0.58$0.57
-2.59%		$0.58$0.52206,871 shs$7.45 million
05/05/2026N/A$0.58$0.60$0.56191,213 shs$7.65 million
04/30/2026$0.50$0.53
+5.04%		$0.53$0.49100,007 shs$6.93 million
04/29/2026$0.51$0.50
-1.79%		$0.50$0.48109,067 shs$6.60 million
04/28/2026$0.49$0.51
+4.52%		$0.52$0.49195,232 shs$5.36 million
04/27/2026$0.51$0.49
-4.49%		$0.53$0.48190,661 shs$5.13 million
04/24/2026$0.55$0.51
-6.76%		$0.54$0.50190,130 shs$5.37 million
04/23/2026$0.54$0.55
+1.41%		$0.55$0.51120,221 shs$5.76 million
04/22/2026$0.52$0.54
+4.68%		$0.54$0.52147,925 shs$5.68 million
04/21/2026$0.55$0.52
-5.45%		$0.58$0.51514,734 shs$5.43 million
04/20/2026$0.54$0.55
+0.18%		$0.56$0.49710,562 shs$5.74 million
04/17/2026$0.45$0.54
+22.19%		$0.56$0.471.72 million shs$5.73 million
04/16/2026$0.50$0.45
-11.67%		$0.50$0.44573,280 shs$4.69 million
04/15/2026$0.57$0.50
-11.58%		$0.57$0.431.72 million shs$5.31 million
Related Companies

This page (NASDAQ:XAIR) was last updated on 5/16/2026 by MarketBeat.com Staff.
From Our Partners
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel
SpaceX is chump change compared to Elon’s $20T ‘iPhone’
Early Apple investors saw peak gains as high as 7,537% after the iPhone launched. Now, multiple insider source...
StocksToTrade | Sponsoredtc pixel
The cat is out the bag
Almost 80,000 tech jobs vanished in the first three months of 2026. Meta cut 14,000 roles, Microsoft offered s...
Porter & Company | Sponsoredtc pixel
Before you buy SpaceX shares, consider this alternative approach
SpaceX has confidentially filed for an IPO with the SEC, targeting a June 2026 listing at a valuation exceedin...
Weiss Ratings | Sponsoredtc pixel
SpaceX just filed. The clock is ticking.
Reuters reports Elon Musk filed secretly. Barron's says it's being finalized behind closed doors. CNBC just re...
The Oxford Club | Sponsoredtc pixel
Oil is settling in yuan now - here's what that means for gold
Saudi Arabia has terminated its 1974 petrodollar agreement with the United States - the deal that forced every...
Golden Portfolio | Sponsoredtc pixel
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel