Free Trial

Beyond Air (XAIR) Stock Chart & Stock Price History

Beyond Air logo
$0.25 -0.01 (-2.35%)
Closing price 04/3/2025 04:00 PM Eastern
Extended Trading
$0.24 0.00 (-0.16%)
As of 07:09 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Beyond Air Stock Price Performance

5 Day
Performance
-9.81%
1 Month
Performance
-9.11%
3 Month
Performance
-31.83%
6 Month
Performance
-41.85%
Year-To-Date
Performance
-31.55%
1 Year
Performance
-84.94%
Receive XAIR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Beyond Air and its competitors with MarketBeat's FREE daily newsletter.

XAIR Stock Chart for Friday, April, 4, 2025

Remove Ads

Beyond Air Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/03/2025$0.25$0.25
-2.35%
$0.25$0.24741,342 shs$16.88 million
04/02/2025$0.25$0.25
+0.48%
$0.26$0.25756,794 shs$17.29 million
04/01/2025$0.27$0.25
-8.22%
$0.27$0.251.87 million shs$17.21 million
03/31/2025$0.27$0.27
+0.15%
$0.29$0.26598,296 shs$18.75 million
03/28/2025$0.28$0.27
-3.20%
$0.28$0.25702,183 shs$18.72 million
03/27/2025$0.29$0.28
-4.58%
$0.30$0.28679,761 shs$19.34 million
03/26/2025$0.29$0.29
+0.65%
$0.32$0.281.30 million shs$20.27 million
03/25/2025$0.28$0.29
+3.32%
$0.31$0.291.03 million shs$20.14 million
03/24/2025$0.27$0.28
+5.63%
$0.29$0.28862,049 shs$19.49 million
03/21/2025$0.26$0.27
+1.63%
$0.27$0.261.57 million shs$18.45 million
03/20/2025$0.28$0.26
-4.52%
$0.28$0.26896,480 shs$18.16 million
03/19/2025$0.28$0.28
-2.57%
$0.30$0.271.79 million shs$19.52 million
03/18/2025$0.30$0.28
-5.94%
$0.32$0.272.24 million shs$19.52 million
03/17/2025$0.27$0.30
+12.29%
$0.32$0.284.41 million shs$20.75 million
03/14/2025$0.25$0.27
+7.18%
$0.27$0.241.44 million shs$18.48 million
03/13/2025$0.26$0.25
-1.73%
$0.26$0.25419,082 shs$17.24 million
03/12/2025$0.25$0.26
+1.23%
$0.27$0.25534,400 shs$17.54 million
03/11/2025$0.24$0.25
+4.00%
$0.26$0.241.04 million shs$17.33 million
03/10/2025$0.26$0.24
-8.57%
$0.26$0.24738,943 shs$16.66 million
03/07/2025$0.26$0.26
+0.46%
$0.29$0.241.41 million shs$18.23 million
03/06/2025$0.28$0.26
-6.06%
$0.28$0.26378,523 shs$18.14 million
03/05/2025$0.27$0.28
+3.96%
$0.31$0.27498,658 shs$19.31 million
03/04/2025$0.26$0.27
+4.25%
$0.29$0.251.40 million shs$18.58 million
03/03/2025$0.27$0.26
-4.00%
$0.29$0.26779,541 shs$17.82 million

This page (NASDAQ:XAIR) was last updated on 4/4/2025 by MarketBeat.com Staff
From Our Partners