Get the Stockscreener App
0.4175
11.57%
0.0433
After Hours:
.41
-0.0075
-1.80%
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 January 17, 2025, is $0.4175.
- 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 $0.296 on October 01, 2024. Since then, Beyond Air Inc's stock price has risen over 41.05% to $0.4175 now.
- The 52-week high stock price for XAIR is $2.17, representing a 419.76% increase from the current share price, occurred on February 12, 2024.
- The 52-week low stock price for XAIR is $0.296, indicating a -29.10% decrease from the current share price, occurred on October 01, 2024.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 17, 2025 | $0.4679 | $0.3942 | $0.0737 | 3,517,624.0 | +11.57% |
| Jan 16, 2025 | $0.3789 | $0.3425 | $0.0364 | 711,218.0 | +4.26% |
| Jan 15, 2025 | $0.3795 | $0.3405 | $0.039 | 820,839.0 | -0.28% |
| Jan 14, 2025 | $0.3829 | $0.3525 | $0.0304 | 372,255.0 | -0.74% |
| Jan 13, 2025 | $0.382 | $0.34 | $0.042 | 803,447.0 | -6.30% |
| Jan 10, 2025 | $0.3999 | $0.353 | $0.0469 | 1,038,079.0 | +1.84% |
| Jan 08, 2025 | $0.43 | $0.3562 | $0.0738 | 1,873,116.0 | -7.32% |
| Jan 07, 2025 | $0.445 | $0.38 | $0.065 | 3,422,758.0 | +11.41% |
| Jan 06, 2025 | $0.3884 | $0.3419 | $0.0465 | 2,497,094.0 | +2.22% |
| Jan 03, 2025 | $0.36 | $0.3368 | $0.0232 | 1,372,077.0 | +0.22% |
| Jan 02, 2025 | $0.3799 | $0.3519 | $0.028 | 971,016.0 | +0.20% |
| Dec 31, 2024 | $0.39 | $0.33 | $0.06 | 2,826,524.0 | -5.23% |
| Dec 30, 2024 | $0.41 | $0.32 | $0.09 | 5,136,835.0 | -14.02% |
| Dec 27, 2024 | $0.56 | $0.429 | $0.131 | 16,099,495.0 | -2.00% |
| Dec 26, 2024 | $0.49 | $0.43 | $0.06 | 854,741.0 | +6.57% |
| Dec 24, 2024 | $0.4498 | $0.415 | $0.0348 | 195,815.0 | -4.53% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $0.4679 | $0.3368 | $0.1311 | 20,917,147.0 | +16.46% |
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% |
0.25%
0.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):