Beyond Air Inc (XAIR) Historical Stock Data

0.40 ↓0.01 (-3.15%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, XAIR is down -0.35% a day on average. There have been 9 days where Beyond Air Inc closed green and 21 days where XAIR closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	0.42	0.40	↓$0.02 (-4.02%)	0.40	0.44	566.62K
2024-12-19	0.43	0.42	↓$0.01 (-3.23%)	0.40	0.43	540.01K
2024-12-18	0.48	0.43	↓$0.04 (-9.39%)	0.43	0.48	799.30K
2024-12-17	0.46	0.46	↓$0.01 (-2.09%)	0.46	0.47	293.15K
2024-12-16	0.46	0.46	↓$0.00 (-0.54%)	0.44	0.48	400.05K
2024-12-13	0.47	0.47	↓$0.01 (-1.27%)	0.46	0.49	771.74K
2024-12-12	0.49	0.49	↓$0.00 (-0.37%)	0.45	0.50	445.83K
2024-12-11	0.49	0.48	↓$0.01 (-1.31%)	0.48	0.49	426.12K
2024-12-10	0.50	0.48	↓$0.01 (-2.95%)	0.45	0.50	629.20K
2024-12-09	0.51	0.50	↓$0.01 (-1.93%)	0.49	0.51	411.03K
2024-12-06	0.49	0.49	↓$0.01 (-1.01%)	0.44	0.49	622.29K
2024-12-05	0.50	0.50	↓$0.00 (-0.62%)	0.49	0.52	613.03K
2024-12-04	0.52	0.50	↓$0.02 (-4.33%)	0.49	0.54	1.08M
2024-12-03	0.52	0.55	↑$0.03 (6.21%)	0.49	0.56	1.92M
2024-12-02	0.52	0.51	↓$0.01 (-1.51%)	0.49	0.53	1.27M
2024-11-29	0.57	0.52	↓$0.05 (-9.65%)	0.50	0.58	781.48K
2024-11-27	0.66	0.57	↓$0.09 (-14.28%)	0.51	0.66	1.58M
2024-11-26	0.55	0.67	↑$0.12 (20.90%)	0.55	0.68	1.62M
2024-11-25	0.55	0.55	↓$0.00 (-0.73%)	0.53	0.56	258.68K
2024-11-22	0.52	0.54	↑$0.02 (3.99%)	0.52	0.56	358.19K
2024-11-21	0.49	0.52	↑$0.03 (5.98%)	0.49	0.52	305.25K
2024-11-20	0.51	0.49	↓$0.02 (-3.80%)	0.49	0.52	407.63K
2024-11-19	0.51	0.52	↑$0.01 (2.86%)	0.50	0.54	467.59K
2024-11-18	0.51	0.51	↑$0.00 (0.75%)	0.49	0.54	238.08K
2024-11-15	0.53	0.50	↓$0.03 (-5.38%)	0.50	0.53	427.20K
2024-11-14	0.49	0.53	↑$0.05 (9.28%)	0.48	0.56	621.61K
2024-11-13	0.51	0.48	↓$0.03 (-5.27%)	0.46	0.51	233.43K
2024-11-12	0.43	0.49	↑$0.06 (14.45%)	0.42	0.54	1.16M
2024-11-11	0.48	0.51	↑$0.03 (5.68%)	0.47	0.52	1.26M
2024-11-08	0.51	0.47	↓$0.03 (-6.86%)	0.46	0.51	274.12K