XAIR - Beyond Air, Inc.
0.8089
-0.020 -2.435%
Share volume: 124,247
Last Updated: 03-06-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$0.83
-0.02
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $0.84 | $0.84 | $0.84 | $0.84 | $0.79 | $0.79 | $0.81 | $0.81 | 124,247 | $124,233.00 |
| 03-05-2026 | $0.87 | $0.87 | $0.87 | $0.87 | $0.80 | $0.80 | $0.83 | $0.83 | 128,686 | $128,686.00 |
| 03-04-2026 | $0.88 | $0.88 | $0.94 | $0.94 | $0.84 | $0.84 | $0.87 | $0.87 | 126,396 | $126,396.00 |
| 03-03-2026 | $0.88 | $0.88 | $0.90 | $0.90 | $0.77 | $0.77 | $0.85 | $0.85 | 376,796 | $376,796.00 |
| 03-02-2026 | $0.95 | $0.95 | $0.95 | $0.95 | $0.87 | $0.87 | $0.89 | $0.89 | 310,820 | $310,820.00 |
| 02-27-2026 | $0.95 | $0.95 | $0.97 | $0.97 | $0.92 | $0.92 | $0.96 | $0.96 | 77,749 | $77,749.00 |
| 02-26-2026 | $0.93 | $0.93 | $0.99 | $0.99 | $0.91 | $0.91 | $0.97 | $0.97 | 165,617 | $165,617.00 |
| 02-25-2026 | $0.98 | $0.98 | $0.99 | $0.99 | $0.89 | $0.89 | $0.93 | $0.93 | 334,904 | $334,904.00 |
| 02-24-2026 | $1.02 | $1.02 | $1.03 | $1.03 | $0.96 | $0.96 | $0.98 | $0.98 | 211,876 | $211,876.00 |
| 02-23-2026 | $1.03 | $1.03 | $1.04 | $1.04 | $0.99 | $0.99 | $1.01 | $1.01 | 142,350 | $142,350.00 |