XAIR - Beyond Air, Inc.
0.5153
-0.030 -5.764%
Share volume: 514,595
Last Updated: 04-21-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$0.54
-0.03
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $0.56 | $0.56 | $0.58 | $0.58 | $0.51 | $0.51 | $0.52 | $0.52 | 514,595 | $514,595.00 |
| 04-20-2026 | $0.56 | $0.56 | $0.56 | $0.56 | $0.49 | $0.49 | $0.55 | $0.55 | 712,163 | $712,163.00 |
| 04-17-2026 | $0.49 | $0.49 | $0.56 | $0.56 | $0.47 | $0.47 | $0.54 | $0.54 | 1,745,755 | $1,745,755.00 |
| 04-16-2026 | $0.49 | $0.49 | $0.50 | $0.50 | $0.44 | $0.44 | $0.45 | $0.45 | 576,452 | $576,452.00 |
| 04-15-2026 | $0.56 | $0.56 | $0.57 | $0.57 | $0.43 | $0.43 | $0.50 | $0.50 | 1,788,509 | $1,788,509.00 |
| 04-14-2026 | $0.64 | $0.64 | $0.66 | $0.66 | $0.56 | $0.56 | $0.57 | $0.57 | 497,943 | $497,943.00 |
| 04-13-2026 | $0.70 | $0.70 | $0.72 | $0.72 | $0.61 | $0.61 | $0.63 | $0.63 | 711,683 | $711,683.00 |
| 04-10-2026 | $0.82 | $0.82 | $0.82 | $0.82 | $0.72 | $0.72 | $0.79 | $0.79 | 309,708 | $309,708.00 |
| 04-09-2026 | $0.76 | $0.76 | $0.81 | $0.81 | $0.74 | $0.74 | $0.81 | $0.81 | 157,453 | $157,453.00 |
| 04-08-2026 | $0.72 | $0.72 | $0.78 | $0.78 | $0.72 | $0.72 | $0.75 | $0.75 | 200,407 | $200,407.00 |