Beyond Air (XAIR) Stock Chart & Stock Price History → Elon Musk Secret Crypto Plot Exposed (From Crypto 101 Media) (Ad) Free XAIR Stock Alerts $1.29 0.00 (0.00%) (As of 05/8/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Beyond Air Stock Price Performance5 Day Performance-0.77%1 Month Performance-22.75%3 Month Performance-31.02%6 Month Performance-33.51%Year-To-Date Performance-34.18%1 Year Performance-77.41% 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 Email Address Ad Porter & CompanyObama’s Forever Term [exposed]America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.Start streaming it now at no cost here XAIR Stock Chart for Thursday, May, 9, 2024 XAIR Chart by TradingView Beyond Air Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/08/2024$1.29$1.29$1.39$1.24381,375 shs$46.49 million05/07/2024$1.26$1.29+2.79%$1.29$1.21340,501 shs$46.49 million05/06/2024$1.30$1.26-3.46%$1.32$1.16667,165 shs$45.23 million05/03/2024$1.22$1.30+6.56%$1.32$1.20326,733 shs$46.85 million05/02/2024$1.13$1.22+7.96%$1.23$1.11406,245 shs$43.97 million05/01/2024$1.08$1.13+4.63%$1.21$1.09617,354 shs$40.73 million Get the Latest News and Ratings for XAIR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Beyond Air and its competitors with MarketBeat's FREE daily newsletter. 04/30/2024$1.07$1.08+0.93%$1.14$1.06547,307 shs$38.92 million04/29/2024$1.17$1.07-8.15%$1.19$1.06441,720 shs$38.56 million04/26/2024$1.18$1.17-0.85%$1.25$1.15328,041 shs$41.99 million04/25/2024$1.28$1.18-8.20%$1.25$1.13503,805 shs$42.35 million04/24/2024$1.21$1.28+5.79%$1.32$1.16407,556 shs$46.13 million04/23/2024$1.21$1.21$1.29$1.18357,278 shs$43.61 million04/22/2024$1.23$1.21-1.63%$1.59$1.16625,726 shs$43.61 million04/19/2024$1.19$1.23+3.36%$1.26$1.16284,549 shs$44.33 million04/18/2024$1.28$1.19-7.03%$1.31$1.14604,276 shs$42.89 million04/17/2024$1.33$1.28-3.76%$1.38$1.23255,281 shs$46.13 million04/16/2024$1.30$1.33+2.31%$1.35$1.21157,419 shs$47.93 million04/15/2024$1.44$1.30-9.72%$1.54$1.28254,417 shs$46.85 million04/12/2024$1.50$1.44-4.00%$1.53$1.42164,766 shs$51.90 million04/11/2024$1.60$1.50-6.25%$1.64$1.49193,465 shs$54.06 million04/10/2024$1.67$1.60-4.19%$1.67$1.56145,500 shs$57.66 million04/09/2024$1.61$1.67+3.73%$1.69$1.61192,616 shs$60.19 million04/08/2024$1.64$1.61-1.83%$1.66$1.5876,928 shs$58.02 million04/05/2024$1.63$1.64+0.61%$1.68$1.5589,239 shs$59.11 million04/04/2024$1.58$1.63+3.16%$1.74$1.59179,722 shs$58.75 million04/03/2024$1.58$1.58$1.62$1.56133,263 shs$56.94 million04/02/2024$1.58$1.58$1.61$1.52147,347 shs$56.94 million04/01/2024$1.74$1.58-9.20%$1.75$1.57273,459 shs$56.94 million03/29/2024$1.74$1.74$1.78$1.71125,483 shs$62.71 million03/28/2024$1.74$1.74$1.78$1.71125,483 shs$62.71 million03/27/2024$1.69$1.74+2.96%$1.75$1.66233,560 shs$62.71 million03/26/2024$1.72$1.69-1.74%$1.78$1.63240,034 shs$60.91 million03/25/2024$1.58$1.72+8.86%$1.72$1.56399,570 shs$61.99 million03/22/2024$1.63$1.58-3.07%$1.65$1.54142,072 shs$56.94 million03/21/2024$1.54$1.63+5.84%$1.63$1.54434,071 shs$58.75 million03/20/2024$1.53$1.54+0.65%$1.55$1.45426,788 shs$55.50 million03/19/2024$1.62$1.53-5.56%$1.67$1.48195,192 shs$55.14 million03/18/2024$1.54$1.62+5.19%$1.66$1.50165,562 shs$58.39 million03/15/2024$1.50$1.54+2.67%$1.56$1.44372,528 shs$55.50 million03/14/2024$1.62$1.50-7.41%$1.65$1.43305,143 shs$54.06 millionBiden replacement revealed? (Ad)A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.See his shocking evidence in this new report03/13/2024$1.63$1.62-0.61%$1.72$1.62110,441 shs$58.39 million03/12/2024$1.74$1.63-6.32%$1.74$1.61203,240 shs$58.75 million03/11/2024$1.76$1.74-1.14%$1.85$1.72120,942 shs$62.71 million03/08/2024$1.71$1.76+2.92%$1.86$1.67233,296 shs$63.43 million03/07/2024$1.67$1.71+2.40%$1.78$1.66162,939 shs$60.19 million03/06/2024$1.84$1.67-9.24%$1.88$1.65200,808 shs$60.19 million03/05/2024$1.98$1.84-7.07%$1.96$1.78197,861 shs$66.31 million03/04/2024$1.98$1.98$1.99$1.83337,970 shs$71.36 million03/01/2024$2.05$1.98-3.41%$2.09$1.93286,319 shs$71.36 million02/29/2024$2.05$2.05$2.10$1.92279,210 shs$73.88 million02/28/2024$1.93$2.05+6.22%$2.11$1.94366,358 shs$73.88 million02/27/2024$1.81$1.93+6.63%$1.96$1.81193,653 shs$69.56 million02/26/2024$1.75$1.81+3.43%$1.85$1.74146,157 shs$65.23 million02/23/2024$1.86$1.75-5.91%$1.88$1.73332,084 shs$63.07 million02/22/2024$1.85$1.86+0.81%$1.90$1.81238,491 shs$66.49 million02/21/2024$1.99$1.85-7.29%$2.01$1.78173,343 shs$66.49 million02/20/2024$1.94$1.99+2.58%$2.04$1.88302,936 shs$71.72 million02/19/2024$1.94$1.94$2.12$1.91324,100 shs$69.92 million02/16/2024$2.05$1.94-5.37%$2.12$1.91324,130 shs$69.92 million02/15/2024$1.85$2.05+10.81%$2.08$1.88432,603 shs$73 million02/14/2024$1.77$1.85+4.52%$1.90$1.68307,894 shs$65.88 million02/13/2024$2.15$1.77-17.67%$1.89$1.65566,023 shs$63.03 million02/12/2024$1.87$2.15+14.97%$2.17$1.83725,057 shs$76.56 million02/09/2024$1.74$1.87+7.47%$1.93$1.74277,486 shs$66.59 million02/08/2024$1.80$1.74-3.33%$1.88$1.74362,248 shs$61.96 million Related Companies: Daxor Stock Chart DarioHealth Stock Chart Apyx Medical Stock Chart InspireMD Stock Chart GBS Stock Chart Cytosorbents Stock Chart Lucid Diagnostics Stock Chart Autonomix Medical Stock Chart Carmell Stock Chart Co-Diagnostics Stock Chart Receive XAIR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Beyond Air and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:XAIR) was last updated on 5/9/2024 by MarketBeat.com Staff From Our PartnersTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsDems have chosen Biden replacement?Paradigm PressObama’s Forever Term [exposed]Porter & CompanyThe A.I. story nobody is telling you (Read ASAP)TradeSmithExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersRSVP: Charles Payne’s Cash Flow WorkshopUnstoppable ProsperityThe #1 Crypto for AIWeiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Beyond Air, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.