Free Trial

Beyond Air (XAIR) Stock Chart & Stock Price History

→ Does this make you sick? (From Allegiance Gold) (Ad)
Free XAIR Stock Alerts
$1.26
-0.11 (-8.03%)
(As of 03:03 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Beyond Air Stock Price Performance

5 Day
Performance
+5.00%
1 Month
Performance
+2.44%
3 Month
Performance
-36.68%
6 Month
Performance
-20.75%
Year-To-Date
Performance
-35.71%
1 Year
Performance
-78.20%
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

Ad Wall Street Star
This Apple-like Innovator is Revolutionizing Healthcare
AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.
Click here to learn more about the booming eHealth industry

XAIR Stock Chart for Monday, May, 20, 2024

XAIR Chart by TradingView

Beyond Air Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$1.39$1.37
-1.08%		$1.40$1.26327,172 shs$49.38 million
05/16/2024$1.20$1.39
+15.42%		$1.42$1.19411,870 shs$49.92 million
05/15/2024$1.14$1.20
+5.26%		$1.24$1.12351,180 shs$43.25 million
05/14/2024$1.12$1.14
+1.79%		$1.17$1.11307,065 shs$41.09 million
05/13/2024$1.15$1.12
-2.61%		$1.22$1.11533,279 shs$40.37 million
05/10/2024$1.19$1.15
-3.36%		$1.20$1.12328,878 shs$41.45 million
05/09/2024$1.29$1.19
-7.75%		$1.31$1.17321,760 shs$42.89 million
05/08/2024$1.29$1.29$1.39$1.24381,375 shs$46.49 million
05/07/2024$1.26$1.29
+2.79%		$1.29$1.21340,501 shs$46.49 million
05/06/2024$1.30$1.26
-3.46%		$1.32$1.16667,165 shs$45.23 million
05/03/2024$1.22$1.30
+6.56%		$1.32$1.20326,733 shs$46.85 million
05/02/2024$1.13$1.22
+7.96%		$1.23$1.11406,245 shs$43.97 million
05/01/2024$1.08$1.13
+4.63%		$1.21$1.09617,354 shs$40.73 million
04/30/2024$1.07$1.08
+0.93%		$1.14$1.06547,307 shs$38.92 million
04/29/2024$1.17$1.07
-8.15%		$1.19$1.06441,720 shs$38.56 million
04/26/2024$1.18$1.17
-0.85%		$1.25$1.15328,041 shs$41.99 million
04/25/2024$1.28$1.18
-8.20%		$1.25$1.13503,805 shs$42.35 million
04/24/2024$1.21$1.28
+5.79%		$1.32$1.16407,556 shs$46.13 million
04/23/2024$1.21$1.21$1.29$1.18357,278 shs$43.61 million
04/22/2024$1.23$1.21
-1.63%		$1.59$1.16625,726 shs$43.61 million
04/19/2024$1.19$1.23
+3.36%		$1.26$1.16284,549 shs$44.33 million
04/18/2024$1.28$1.19
-7.03%		$1.31$1.14604,276 shs$42.89 million
04/17/2024$1.33$1.28
-3.76%		$1.38$1.23255,281 shs$46.13 million
04/16/2024$1.30$1.33
+2.31%		$1.35$1.21157,419 shs$47.93 million
04/15/2024$1.44$1.30
-9.72%		$1.54$1.28254,417 shs$46.85 million
04/12/2024$1.50$1.44
-4.00%		$1.53$1.42164,766 shs$51.90 million
04/11/2024$1.60$1.50
-6.25%		$1.64$1.49193,465 shs$54.06 million
04/10/2024$1.67$1.60
-4.19%		$1.67$1.56145,500 shs$57.66 million
04/09/2024$1.61$1.67
+3.73%		$1.69$1.61192,616 shs$60.19 million
04/08/2024$1.64$1.61
-1.83%		$1.66$1.5876,928 shs$58.02 million
04/05/2024$1.63$1.64
+0.61%		$1.68$1.5589,239 shs$59.11 million
04/04/2024$1.58$1.63
+3.16%		$1.74$1.59179,722 shs$58.75 million
04/03/2024$1.58$1.58$1.62$1.56133,263 shs$56.94 million
04/02/2024$1.58$1.58$1.61$1.52147,347 shs$56.94 million
04/01/2024$1.74$1.58
-9.20%		$1.75$1.57273,459 shs$56.94 million
03/29/2024$1.74$1.74$1.78$1.71125,483 shs$62.71 million
03/28/2024$1.74$1.74$1.78$1.71125,483 shs$62.71 million
03/27/2024$1.69$1.74
+2.96%		$1.75$1.66233,560 shs$62.71 million
03/26/2024$1.72$1.69
-1.74%		$1.78$1.63240,034 shs$60.91 million
03/25/2024$1.58$1.72
+8.86%		$1.72$1.56399,570 shs$61.99 million
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
03/22/2024$1.63$1.58
-3.07%		$1.65$1.54142,072 shs$56.94 million
03/21/2024$1.54$1.63
+5.84%		$1.63$1.54434,071 shs$58.75 million
03/20/2024$1.53$1.54
+0.65%		$1.55$1.45426,788 shs$55.50 million
03/19/2024$1.62$1.53
-5.56%		$1.67$1.48195,192 shs$55.14 million
03/18/2024$1.54$1.62
+5.19%		$1.66$1.50165,562 shs$58.39 million
03/15/2024$1.50$1.54
+2.67%		$1.56$1.44372,528 shs$55.50 million
03/14/2024$1.62$1.50
-7.41%		$1.65$1.43305,143 shs$54.06 million
03/13/2024$1.63$1.62
-0.61%		$1.72$1.62110,441 shs$58.39 million
03/12/2024$1.74$1.63
-6.32%		$1.74$1.61203,240 shs$58.75 million
03/11/2024$1.76$1.74
-1.14%		$1.85$1.72120,942 shs$62.71 million
03/08/2024$1.71$1.76
+2.92%		$1.86$1.67233,296 shs$63.43 million
03/07/2024$1.67$1.71
+2.40%		$1.78$1.66162,939 shs$60.19 million
03/06/2024$1.84$1.67
-9.24%		$1.88$1.65200,808 shs$60.19 million
03/05/2024$1.98$1.84
-7.07%		$1.96$1.78197,861 shs$66.31 million
03/04/2024$1.98$1.98$1.99$1.83337,970 shs$71.36 million
03/01/2024$2.05$1.98
-3.41%		$2.09$1.93286,319 shs$71.36 million
02/29/2024$2.05$2.05$2.10$1.92279,210 shs$73.88 million
02/28/2024$1.93$2.05
+6.22%		$2.11$1.94366,358 shs$73.88 million
02/27/2024$1.81$1.93
+6.63%		$1.96$1.81193,653 shs$69.56 million
02/26/2024$1.75$1.81
+3.43%		$1.85$1.74146,157 shs$65.23 million
02/23/2024$1.86$1.75
-5.91%		$1.88$1.73332,084 shs$63.07 million
02/22/2024$1.85$1.86
+0.81%		$1.90$1.81238,491 shs$66.49 million
02/21/2024$1.99$1.85
-7.29%		$2.01$1.78173,343 shs$66.49 million
02/20/2024$1.94$1.99
+2.58%		$2.04$1.88302,936 shs$71.72 million
02/19/2024$1.94$1.94$2.12$1.91324,100 shs$69.92 million

Related Companies:
This page (NASDAQ:XAIR) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Does this make you sick?
Allegiance Gold
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Urgent Nvidia Warning
Altimetry
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts