Beyond Air, Inc. (XAIR) NASDAQ

0.47

-0.0162(-3.33%)

Updated at June 02 04:00PM

Currency In USD

XAIR Historical Return

If you invested $1000 in Beyond Air, Inc. (XAIR) since IPO date, it would be worth $0 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4.98, while $1000 invested 1 year ago would be worth $125. This corresponds to total returns of 0%, -99.5%, -87.5%, respectively, with annualized returns of 0%, -65.35%, -87.5%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

XAIR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	0.49	0.47	0.47	0.49	0.47	149,696
June 01, 2026	0.48	0.49	0.49	0.51	0.45	232,256
May 29, 2026	0.45	0.46	0.46	0.49	0.43	165,151
May 28, 2026	0.44	0.45	0.45	0.49	0.42	423,371
May 27, 2026	0.42	0.43	0.43	0.45	0.42	158,050
May 26, 2026	0.41	0.44	0.44	0.46	0.39	370,458
May 22, 2026	0.43	0.4	0.4	0.44	0.4	258,588
May 21, 2026	0.39	0.4	0.4	0.42	0.39	106,285
May 20, 2026	0.43	0.4	0.4	0.43	0.38	384,699
May 19, 2026	0.47	0.43	0.43	0.48	0.43	188,948
May 18, 2026	0.5	0.48	0.48	0.52	0.46	295,804
May 15, 2026	0.47	0.5	0.5	0.5	0.47	169,778
May 14, 2026	0.53	0.47	0.47	0.53	0.46	291,874
May 13, 2026	0.55	0.54	0.54	0.58	0.53	491,897
May 12, 2026	0.52	0.54	0.54	0.56	0.51	302,868
May 11, 2026	0.5	0.52	0.52	0.53	0.42	380,945
May 08, 2026	0.49	0.51	0.51	0.53	0.48	241,723
May 07, 2026	0.56	0.5	0.5	0.56	0.49	355,163
May 06, 2026	0.57	0.56	0.56	0.58	0.52	206,871
May 05, 2026	0.58	0.58	0.58	0.6	0.56	191,212
May 04, 2026	0.52	0.58	0.58	0.58	0.5	540,633
May 01, 2026	0.52	0.51	0.51	0.53	0.5	125,744
April 30, 2026	0.5	0.53	0.53	0.53	0.49	99,388
April 29, 2026	0.5	0.5	0.5	0.5	0.48	109,028
April 28, 2026	0.49	0.51	0.51	0.52	0.49	195,005
April 27, 2026	0.53	0.49	0.49	0.53	0.48	185,456
April 24, 2026	0.54	0.51	0.51	0.54	0.5	189,912
April 23, 2026	0.54	0.55	0.55	0.55	0.51	120,110
April 22, 2026	0.52	0.54	0.54	0.54	0.52	145,691
April 21, 2026	0.56	0.52	0.52	0.58	0.51	512,529
April 20, 2026	0.56	0.55	0.55	0.56	0.49	699,708
April 17, 2026	0.49	0.54	0.54	0.56	0.47	1.66M
April 16, 2026	0.49	0.45	0.45	0.5	0.44	568,077
April 15, 2026	0.56	0.5	0.5	0.57	0.43	679,619
April 14, 2026	0.64	0.57	0.57	0.66	0.56	486,644
April 13, 2026	0.7	0.63	0.63	0.72	0.61	705,558
April 10, 2026	0.82	0.79	0.79	0.82	0.72	256,920
April 09, 2026	0.76	0.81	0.81	0.81	0.74	150,928
April 08, 2026	0.72	0.75	0.75	0.78	0.72	200,325
April 07, 2026	0.73	0.71	0.71	0.73	0.7	86,249
April 06, 2026	0.71	0.71	0.71	0.74	0.69	179,751
April 02, 2026	0.72	0.71	0.71	0.72	0.65	184,524
April 01, 2026	0.8	0.71	0.71	0.8	0.7	678,004
March 31, 2026	0.67	0.69	0.69	0.71	0.67	71,603
March 30, 2026	0.72	0.67	0.67	0.72	0.67	139,349
March 27, 2026	0.7	0.72	0.72	0.73	0.67	98,230
March 26, 2026	0.75	0.69	0.69	0.77	0.68	205,009
March 25, 2026	0.75	0.74	0.74	0.77	0.73	96,778
March 24, 2026	0.81	0.75	0.75	0.81	0.74	111,265
March 23, 2026	0.79	0.81	0.81	0.81	0.76	73,783
March 20, 2026	0.78	0.79	0.79	0.8	0.75	211,843
March 19, 2026	0.78	0.78	0.78	0.81	0.76	141,733
March 18, 2026	0.81	0.81	0.81	0.81	0.75	199,884
March 17, 2026	0.84	0.81	0.81	0.84	0.8	149,118
March 16, 2026	0.82	0.83	0.83	0.89	0.81	211,293
March 13, 2026	0.83	0.82	0.82	0.83	0.8	66,795
March 12, 2026	0.82	0.81	0.81	0.83	0.8	92,126
March 11, 2026	0.81	0.8	0.8	0.83	0.79	84,844
March 10, 2026	0.86	0.82	0.82	0.86	0.79	87,601
March 09, 2026	0.79	0.86	0.86	0.86	0.76	186,727