Beyond Air, Inc. - XAIR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	0.42	0.4	0.4	0.44	0.4	566,620
December 19, 2024	0.43	0.42	0.42	0.44	0.4	541,175
December 18, 2024	0.48	0.43	0.43	0.49	0.43	799,198
December 17, 2024	0.46	0.46	0.46	0.48	0.46	294,506
December 16, 2024	0.46	0.46	0.46	0.48	0.44	402,800
December 13, 2024	0.48	0.47	0.47	0.49	0.46	771,796
December 12, 2024	0.49	0.49	0.49	0.5	0.45	446,115
December 11, 2024	0.49	0.48	0.48	0.49	0.48	435,134
December 10, 2024	0.5	0.48	0.48	0.5	0.45	300,632
December 09, 2024	0.51	0.5	0.5	0.51	0.49	411,084
December 06, 2024	0.49	0.49	0.49	0.49	0.44	634,803
December 05, 2024	0.5	0.5	0.5	0.52	0.49	613,031
December 04, 2024	0.52	0.5	0.5	0.54	0.49	1.08M
December 03, 2024	0.52	0.55	0.55	0.56	0.49	2.01M
December 02, 2024	0.52	0.51	0.51	0.53	0.49	1.26M
November 29, 2024	0.58	0.52	0.52	0.58	0.5	809,938
November 27, 2024	0.66	0.57	0.57	0.66	0.51	1.59M
November 26, 2024	0.55	0.67	0.67	0.68	0.55	1.68M
November 25, 2024	0.55	0.55	0.55	0.56	0.53	261,100
November 22, 2024	0.52	0.54	0.54	0.56	0.52	358,185
November 21, 2024	0.49	0.52	0.52	0.52	0.49	325,700
November 20, 2024	0.51	0.49	0.49	0.52	0.49	412,800
November 19, 2024	0.51	0.52	0.52	0.54	0.5	468,479
November 18, 2024	0.51	0.51	0.51	0.54	0.49	238,408
November 15, 2024	0.53	0.5	0.5	0.54	0.5	428,100
November 14, 2024	0.49	0.53	0.53	0.56	0.48	623,300
November 13, 2024	0.51	0.49	0.49	0.51	0.46	121,113
November 12, 2024	0.44	0.49	0.49	0.54	0.42	1.16M
November 11, 2024	0.48	0.51	0.51	0.53	0.47	1.32M
November 08, 2024	0.51	0.47	0.47	0.51	0.46	276,200
November 07, 2024	0.48	0.51	0.51	0.53	0.47	411,381
November 06, 2024	0.45	0.48	0.48	0.5	0.44	225,001
November 05, 2024	0.48	0.45	0.45	0.51	0.43	385,888
November 04, 2024	0.48	0.48	0.48	0.49	0.48	387,200
November 01, 2024	0.58	0.49	0.49	0.59	0.48	787,848
October 31, 2024	0.55	0.57	0.57	0.59	0.52	1.18M
October 30, 2024	0.51	0.52	0.52	0.58	0.49	1.38M
October 29, 2024	0.45	0.48	0.48	0.5	0.43	835,600
October 28, 2024	0.42	0.43	0.43	0.45	0.4	755,400
October 25, 2024	0.38	0.4	0.4	0.41	0.38	648,600
October 24, 2024	0.38	0.39	0.39	0.4	0.37	652,535
October 23, 2024	0.38	0.37	0.37	0.38	0.36	280,528
October 22, 2024	0.36	0.39	0.39	0.39	0.35	264,043
October 21, 2024	0.32	0.36	0.36	0.36	0.32	487,300
October 18, 2024	0.35	0.34	0.34	0.35	0.33	406,724
October 17, 2024	0.33	0.35	0.35	0.35	0.32	312,700
October 16, 2024	0.34	0.33	0.33	0.34	0.33	375,706
October 15, 2024	0.32	0.34	0.34	0.34	0.31	369,698
October 14, 2024	0.34	0.32	0.32	0.36	0.3	846,016
October 11, 2024	0.35	0.34	0.34	0.36	0.31	939,045
October 10, 2024	0.37	0.33	0.33	0.38	0.32	1.03M
October 09, 2024	0.37	0.36	0.36	0.52	0.35	941,737
October 08, 2024	0.39	0.36	0.36	0.39	0.33	832,632
October 07, 2024	0.43	0.39	0.39	0.44	0.39	729,470
October 04, 2024	0.4	0.42	0.42	0.44	0.38	1.59M
October 03, 2024	0.33	0.38	0.38	0.38	0.32	934,926
October 02, 2024	0.34	0.33	0.33	0.4	0.31	2.57M
October 01, 2024	0.39	0.3	0.3	0.39	0.3	1.38M
September 30, 2024	0.36	0.39	0.39	0.41	0.35	871,820
September 27, 2024	0.37	0.36	0.36	0.38	0.31	2.83M

Beyond Air, Inc. (XAIR) NASDAQ