3.40
price up icon2.41%   0.08
after-market After Hours: 3.37 -0.03 -0.88%
loading

Beyond Air Inc Stock (XAIR) Price History

The historical daily chart and data for Beyond Air Inc stock (XAIR), show that the latest closing stock price as of July 22, 2025, is $3.40.
  • Beyond Air Inc all-time high stock price is $16.41, occurred on November 29, 2021.
  • The lowest Beyond Air Inc stock price recorded was $0.1521 on June 27, 2025. Since then, Beyond Air Inc's stock price has risen over 2,135% to $3.40 now.
  • The 52-week high stock price for XAIR is $3.78, representing a 11.18% increase from the current share price, occurred on July 21, 2025.
  • The 52-week low stock price for XAIR is $0.1521, indicating a -95.53% decrease from the current share price, occurred on June 27, 2025.
  • The closing price of Beyond Air Inc (XAIR) stock in the beginning of 2024 was $9.55. The stock closed the year at $6.49, a loss of over -32.04% for the year.
The table below shows more information about XAIR historical price data:
Date High Low High - Low Volume % Change
Jul 22, 2025 $3.64 $3.26 $0.3814 4,470,149.0 +2.41%
Jul 21, 2025 $3.78 $3.12 $0.6639 330,198.0 +1.84%
Jul 18, 2025 $3.27 $3.20 $0.07 174,971.0 +0.62%
Jul 17, 2025 $3.38 $3.15 $0.2299 151,454.0 +0.00%
Jul 16, 2025 $3.27 $3.00 $0.27 135,599.0 +2.53%
Jul 15, 2025 $3.24 $2.95 $0.2893 162,757.0 +3.61%
Jul 14, 2025 $3.70 $2.90 $0.7974 277,808.0 +1,667%
Jul 11, 2025 $0.19 $0.167 $0.023 1,894,981.0 -11.49%
Jul 10, 2025 $0.1999 $0.1822 $0.0177 2,592,773.0 -7.14%
Jul 09, 2025 $0.215 $0.2027 $0.0123 1,569,911.0 +0.96%
Jul 08, 2025 $0.215 $0.184 $0.031 2,738,782.0 +9.59%
Jul 07, 2025 $0.19 $0.18 $0.01 1,653,200.0 +6.03%
Jul 03, 2025 $0.185 $0.1758 $0.0092 702,165.0 +0.67%
Jul 02, 2025 $0.1799 $0.1705 $0.0094 886,562.0 +2.77%
Jul 01, 2025 $0.18 $0.1653 $0.0147 1,274,794.0 +0.41%
Jun 30, 2025 $0.1775 $0.1633 $0.0142 1,879,923.0 +7.69%
Jun 27, 2025 $0.17 $0.1521 $0.0179 2,851,996.0 -2.02%
Jun 26, 2025 $0.1699 $0.162 $0.0079 1,803,873.0 -6.47%
Jun 25, 2025 $0.1887 $0.1525 $0.0362 5,699,780.0 -6.13%
Jun 24, 2025 $0.1981 $0.1804 $0.0177 1,875,669.0 -1.90%

Beyond Air Inc Stock (XAIR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Beyond Air Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XAIR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Beyond Air Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Beyond Air Inc Stock (XAIR) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $3.78 $0.1653 $3.61 23,486,253.0 +1,873%
Jun, 2025 $0.2921 $0.1521 $0.14 105,389,786.0 -5.54%
May, 2025 $0.218 $0.1622 $0.0558 36,876,250.0 -6.41%
Apr, 2025 $0.2725 $0.1905 $0.082 50,139,153.0 -28.48%
Mar, 2025 $0.322 $0.24 $0.082 23,292,654.0 +1.00%
Feb, 2025 $0.52 $0.2601 $0.2599 32,550,794.0 -29.59%
Jan, 2025 $0.479 $0.3368 $0.1422 25,519,976.0 +6.89%

Beyond Air Inc Stock (XAIR) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $0.56 $0.32 $0.24 33,448,062.0 -26.54%
Nov, 2024 $0.6761 $0.4216 $0.2545 12,292,769.0 -9.63%
Oct, 2024 $0.5855 $0.296 $0.2895 20,420,654.0 +46.88%
Sep, 2024 $0.441 $0.3105 $0.1305 6,943,705.0 -12.22%
Aug, 2024 $0.5989 $0.356 $0.2429 10,186,490.0 -23.78%
Jul, 2024 $0.6619 $0.526 $0.1359 12,992,411.0 +7.93%
Jun, 2024 $1.49 $0.535 $0.95 28,666,111.0 -58.02%
May, 2024 $1.42 $1.06 $0.355 8,032,399.0 +18.52%
Apr, 2024 $1.75 $1.06 $0.69 6,276,474.0 -37.93%
Mar, 2024 $2.09 $1.42 $0.67 4,884,178.0 -15.12%
Feb, 2024 $2.17 $1.65 $0.52 7,514,383.0 +22.02%
Jan, 2024 $2.08 $1.18 $0.9049 7,260,951.0 -14.29%

Beyond Air Inc Stock (XAIR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $2.36 $1.35 $1.01 13,452,453.0 +24.05%
Nov, 2023 $2.61 $1.17 $1.44 9,113,525.0 -32.19%
Oct, 2023 $2.56 $2.06 $0.50 5,980,249.0 +0.87%
Sep, 2023 $3.32 $2.31 $1.01 6,060,620.0 -24.14%
Aug, 2023 $3.90 $2.55 $1.35 12,304,733.0 -15.65%
Jul, 2023 $4.25 $3.21 $1.04 9,027,591.0 -15.26%
Jun, 2023 $6.36 $3.93 $2.43 15,299,916.0 -19.01%
May, 2023 $6.10 $5.10 $1.00 5,933,378.0 -9.78%
Apr, 2023 $7.16 $5.51 $1.65 6,638,953.0 -13.63%
Mar, 2023 $7.02 $5.58 $1.44 8,478,407.0 +10.84%
Feb, 2023 $7.74 $5.53 $2.21 6,807,266.0 -7.02%
Jan, 2023 $7.21 $5.90 $1.31 4,843,903.0 +0.92%
$285.57
price up icon 1.64%
medical_devices STE
$223.69
price up icon 0.47%
medical_devices PHG
$25.02
price up icon 1.96%
$85.12
price up icon 1.30%
$76.49
price up icon 3.14%
medical_devices EW
$76.30
price down icon 0.34%
Cap:     |  Volume (24h):