Beyond Air, Inc. (XAIR) NASDAQ

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 November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.59, while $1000 invested 1 year ago would be worth $89.04. This corresponds to total returns of 0%, -99.94%, -91.1%, respectively, with annualized returns of 0%, -77.37%, -91.1%.

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
November 11, 2026	2.58	2.63	2.63	3.49	2.4	598,165
November 10, 2026	2.32	2.52	2.52	2.64	2.29	53,762
November 09, 2026	2.22	2.29	2.29	2.43	2.22	11,872
November 06, 2026	2.18	2.16	2.16	2.25	2.14	17,559
November 05, 2026	2.27	2.18	2.18	2.27	2.18	21,618
November 04, 2026	2.3	2.33	2.33	2.36	2.3	21,809
November 03, 2026	2.29	2.32	2.32	2.32	2.27	18,999
November 02, 2026	2.38	2.21	2.21	2.49	2.17	36,359
October 30, 2026	2.39	2.24	2.24	2.39	2.24	12,252
October 29, 2026	2.35	2.31	2.31	2.43	2.3	15,282
October 28, 2026	2.22	2.36	2.36	2.36	2.16	21,135
October 27, 2026	2.17	2.21	2.21	2.29	2.17	10,407
October 26, 2026	2.12	2.14	2.14	2.24	2.12	13,163
October 23, 2026	2.21	2.09	2.09	2.23	2.05	18,939
October 22, 2026	2.21	2.3	2.3	2.3	2.19	12,319
October 21, 2026	2.16	2.34	2.34	2.34	2.16	27,876
October 20, 2026	2.21	2.19	2.19	2.3	2.19	17,601
October 19, 2026	2.15	2.13	2.13	2.18	2.11	6,762
October 16, 2026	2.23	2.16	2.16	2.23	2.12	14,673
October 15, 2026	2.07	2.21	2.21	2.24	2.07	33,166
October 14, 2026	2.17	2.1	2.1	2.25	2.07	57,954
October 13, 2026	2.28	2.19	2.19	2.37	2.16	35,697
October 12, 2026	2.25	2.31	2.31	2.41	2.24	30,178
October 09, 2026	2.3	2.25	2.25	2.34	2.2	64,289
October 08, 2026	2.76	2.31	2.31	2.76	2.31	99,784
October 07, 2026	2.49	2.54	2.54	2.6	2.48	35,661
October 06, 2026	2.8	2.55	2.55	2.8	2.55	35,721
October 05, 2026	2.92	2.84	2.84	2.98	2.81	42,724
October 02, 2026	2.9	2.82	2.82	2.9	2.82	17,730
October 01, 2026	2.7	2.93	2.93	2.93	2.67	50,638
September 30, 2026	2.79	2.76	2.76	2.8	2.68	38,873
September 29, 2026	2.61	2.83	2.83	2.94	2.61	74,902
September 28, 2026	2.8	2.59	2.59	2.85	2.45	156,485
September 25, 2026	2.97	2.85	2.85	2.98	2.78	192,311
September 24, 2026	3.01	3.17	3.17	3.2	2.85	671,688
September 23, 2026	3.17	3.01	3.01	3.17	3	36,648
September 22, 2026	3.12	3.2	3.2	3.2	3.12	15,640
September 21, 2026	3.17	3.13	3.13	3.22	3.09	22,941
September 18, 2026	3.07	3.09	3.09	3.26	3.07	38,772
September 17, 2026	3.15	3.08	3.08	3.18	3.08	16,611
September 16, 2026	3.13	3.08	3.08	3.19	3.06	17,608
September 15, 2026	3.16	3.13	3.13	3.2	3.07	17,326
September 11, 2026	3.1	3.2	3.2	3.25	3.1	63,389
September 10, 2026	3.16	3.07	3.07	3.19	3.06	43,624
September 09, 2026	3.4	3.18	3.18	3.43	3.18	54,292
September 08, 2026	3.51	3.38	3.38	3.58	3.32	83,849
September 04, 2026	3.55	3.53	3.53	3.64	3.5	46,851
September 03, 2026	3.6	3.59	3.59	3.69	3.52	0
September 02, 2026	3.61	3.62	3.62	3.95	3.61	139,556
September 01, 2026	3.78	3.66	3.66	3.92	3.6	264,018
August 31, 2026	6.2	3.97	3.97	6.2	3.88	8.71M
August 28, 2026	4.39	4.48	4.48	4.73	4.25	311,679
August 27, 2026	4.94	5.7	5.7	5.7	4.67	1.05M
August 26, 2026	4.96	4.97	4.97	5	4.7	14,548
August 25, 2026	4.68	4.98	4.98	5.06	4.41	0
August 24, 2026	5.49	4.91	4.91	5.49	4.91	21,900
August 21, 2026	5.2	5.04	5.04	5.36	4.88	23,041
August 20, 2026	5.12	5.16	5.16	5.55	5.12	30,719
August 19, 2026	5.95	5.21	5.21	5.95	5.09	0
August 18, 2026	5.7	5.73	5.73	5.85	5.6	17,861