Beyond Air, Inc. (XAIR) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
XAIR Historical Return
If you invested $1000 in Beyond Air, Inc. (XAIR) since IPO date, it would be worth $0 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1.69, while $1000 invested 1 year ago would be worth $92.54. This corresponds to total returns of 0%, -99.83%, -90.75%, respectively, with annualized returns of 0%, -72.07%, -90.75%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
XAIR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 5.4 | 5.28 | 5.28 | 5.42 | 5.02 | 27,953 |
| July 30, 2026 | 5.54 | 5.42 | 5.42 | 5.55 | 5.35 | 14,258 |
| July 29, 2026 | 5.5 | 5.51 | 5.51 | 5.59 | 5.44 | 7,258 |
| July 28, 2026 | 5.41 | 5.46 | 5.46 | 5.59 | 5.41 | 7,499 |
| July 27, 2026 | 5.22 | 5.37 | 5.37 | 5.37 | 5.1 | 15,900 |
| July 23, 2026 | 5.83 | 5.47 | 5.47 | 5.83 | 5.42 | 7,070 |
| July 22, 2026 | 5.79 | 5.79 | 5.79 | 5.85 | 5.6 | 16,445 |
| July 21, 2026 | 6 | 5.9 | 5.9 | 6.37 | 5.85 | 21,411 |
| July 20, 2026 | 5.65 | 5.98 | 5.98 | 6 | 5.65 | 9,542 |
| July 17, 2026 | 5.48 | 5.58 | 5.58 | 5.82 | 5.31 | 15,410 |
| July 16, 2026 | 5.55 | 5.55 | 5.55 | 5.6 | 5.4 | 11,914 |
| July 15, 2026 | 5.75 | 5.61 | 5.61 | 6 | 5.5 | 35,135 |
| July 14, 2026 | 7.21 | 5.77 | 5.77 | 7.21 | 5.4 | 100,166 |
| July 13, 2026 | 7.99 | 7.49 | 7.49 | 8.19 | 7.2 | 50,108 |
| July 10, 2026 | 8.42 | 8.34 | 8.34 | 8.89 | 7.89 | 238,979 |
| July 09, 2026 | 8.51 | 8.55 | 8.55 | 9.28 | 8.25 | 77,151 |
| July 08, 2026 | 8.6 | 8.82 | 8.82 | 9 | 8.2 | 85,354 |
| July 07, 2026 | 8.95 | 8.78 | 8.78 | 9 | 8.43 | 115,865 |
| July 06, 2026 | 9.38 | 8.78 | 8.78 | 9.38 | 8.51 | 143,700 |
| July 02, 2026 | 9.26 | 9.36 | 9.36 | 9.6 | 8.73 | 185,613 |
| July 01, 2026 | 8.98 | 9.33 | 9.33 | 9.4 | 8.62 | 163,120 |
| June 30, 2026 | 9.21 | 8.92 | 8.92 | 9.21 | 8.1 | 196,011 |
| June 29, 2026 | 10.2 | 9.29 | 9.29 | 10.2 | 8.8 | 347,314 |
| June 26, 2026 | 9.3 | 9.9 | 9.9 | 10.5 | 9.1 | 1.21M |
| June 25, 2026 | 9.4 | 9.55 | 9.55 | 10.34 | 9.16 | 316,440 |
| June 24, 2026 | 9.74 | 9.58 | 9.58 | 10.4 | 9.3 | 566,690 |
| June 23, 2026 | 7.8 | 9.36 | 9.36 | 9.47 | 7.7 | 472,603 |
| June 22, 2026 | 7.2 | 8.18 | 8.18 | 8.24 | 7.1 | 313,000 |
| June 18, 2026 | 7.16 | 7.2 | 7.2 | 7.96 | 7.1 | 239,900 |
| June 17, 2026 | 7.6 | 7.34 | 7.34 | 7.72 | 6.8 | 245,521 |
| June 16, 2026 | 7.31 | 6.91 | 6.91 | 7.58 | 6.69 | 288,200 |
| June 15, 2026 | 7.54 | 7.42 | 7.42 | 8 | 7.32 | 163,513 |
| June 12, 2026 | 7.8 | 7.42 | 7.42 | 8 | 7.28 | 6,465 |
| June 11, 2026 | 7.82 | 7.52 | 7.52 | 7.82 | 7.02 | 12,077 |
| June 10, 2026 | 7.92 | 7.6 | 7.6 | 7.92 | 7.4 | 14,261 |
| June 09, 2026 | 8.28 | 7.72 | 7.72 | 8.8 | 7.7 | 12,795 |
| June 08, 2026 | 8.52 | 8.2 | 8.2 | 8.85 | 8 | 10,652 |
| June 05, 2026 | 9.11 | 8.26 | 8.26 | 9.11 | 8.04 | 7,460 |
| June 04, 2026 | 8.8 | 9 | 9 | 9.4 | 8.6 | 11,307 |
| June 03, 2026 | 9.4 | 8.84 | 8.84 | 9.46 | 8.84 | 4,071 |
| June 02, 2026 | 9.8 | 9.4 | 9.4 | 9.9 | 9.34 | 7,689 |
| June 01, 2026 | 9.5 | 9.72 | 9.72 | 10.2 | 9 | 11,650 |
| May 29, 2026 | 9 | 9.2 | 9.2 | 9.75 | 8.62 | 8,270 |
| May 28, 2026 | 8.72 | 8.9 | 8.9 | 9.8 | 8.3 | 21,513 |
| May 27, 2026 | 8.49 | 8.6 | 8.6 | 8.98 | 8.33 | 7,928 |
| May 26, 2026 | 8.21 | 8.75 | 8.75 | 9.19 | 7.88 | 18,778 |
| May 22, 2026 | 8.5 | 8.02 | 8.02 | 8.8 | 7.96 | 13,025 |
| May 21, 2026 | 7.84 | 8.04 | 8.04 | 8.39 | 7.82 | 5,327 |
| May 20, 2026 | 8.6 | 8.04 | 8.04 | 8.6 | 7.62 | 19,265 |
| May 19, 2026 | 9.38 | 8.62 | 8.62 | 9.51 | 8.6 | 9,506 |
| May 18, 2026 | 9.93 | 9.62 | 9.62 | 10.34 | 9.28 | 14,800 |
| May 15, 2026 | 9.32 | 9.96 | 9.96 | 10 | 9.32 | 8,493 |
| May 14, 2026 | 10.56 | 9.4 | 9.4 | 10.56 | 9.21 | 14,682 |
| May 13, 2026 | 10.96 | 10.76 | 10.76 | 11.6 | 10.63 | 24,646 |
| May 12, 2026 | 10.4 | 10.74 | 10.74 | 11.1 | 10.2 | 15,185 |
| May 11, 2026 | 10 | 10.39 | 10.39 | 10.65 | 8.4 | 19,055 |
| May 08, 2026 | 9.8 | 10.26 | 10.26 | 10.54 | 9.6 | 12,595 |
| May 07, 2026 | 11.27 | 9.94 | 9.94 | 11.3 | 9.84 | 17,936 |
| May 06, 2026 | 11.4 | 11.3 | 11.3 | 11.55 | 10.42 | 10,345 |
| May 05, 2026 | 11.6 | 11.6 | 11.6 | 11.96 | 11.13 | 9,690 |
AD
