Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Beyond Air Inc (XAIR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 3.25 3.265 3.20 3.26 13,724
17th Jul 2025 (Thu) 3.33 3.37 3.185 3.24 10,152
16th Jul 2025 (Wed) 3.17 3.26 3.01 3.24 7,555
15th Jul 2025 (Tue) 3.13 3.205 2.95 3.16 9,853
14th Jul 2025 (Mon) 3.27 3.67 2.93 3.05 7,072
11th Jul 2025 (Fri) 0.186 0.186 0.17 0.1726 81,227
10th Jul 2025 (Thu) 0.1925 0.199 0.184 0.195 117,522
9th Jul 2025 (Wed) 0.2099 0.2147 0.2033 0.21 25,338
8th Jul 2025 (Tue) 0.19 0.215 0.1841 0.208 113,508
7th Jul 2025 (Mon) 0.1811 0.19 0.1811 0.1898 20,460
4th Jul 2025 (Fri) 0.1786 0.185 0.1776 0.179 12,853
3rd Jul 2025 (Thu) 0.1786 0.185 0.1776 0.179 12,853
2nd Jul 2025 (Wed) 0.1725 0.1792 0.1718 0.1778 22,404
1st Jul 2025 (Tue) 0.1699 0.18 0.1666 0.173 88,708
30th Jun 2025 (Mon) 0.168 0.1774 0.1638 0.1723 93,756
27th Jun 2025 (Fri) 0.169 0.169 0.1525 0.16 314,109
26th Jun 2025 (Thu) 0.168 0.1698 0.1635 0.1633 94,611
25th Jun 2025 (Wed) 0.185 0.1869 0.1531 0.1746 400,165
24th Jun 2025 (Tue) 0.197 0.197 0.1806 0.186 44,852
23rd Jun 2025 (Mon) 0.213 0.215 0.183 0.1896 367,580
20th Jun 2025 (Fri) 0.215 0.2823 0.215 0.2318 286,787
19th Jun 2025 (Thu) 0.2041 0.232 0.195 0.2023 842,748
18th Jun 2025 (Wed) 0.2041 0.232 0.195 0.2023 842,748
17th Jun 2025 (Tue) 0.19 0.2909 0.19 0.285 1,634,585
16th Jun 2025 (Mon) 0.181 0.1833 0.1724 0.1796 82,704
13th Jun 2025 (Fri) 0.1815 0.1815 0.175 0.1779 20,180
12th Jun 2025 (Thu) 0.186 0.189 0.1712 0.1833 194,334
11th Jun 2025 (Wed) 0.1944 0.21 0.194 0.20 474,437
10th Jun 2025 (Tue) 0.1878 0.1972 0.1862 0.1967 73,275
9th Jun 2025 (Mon) 0.188 0.1928 0.183 0.1886 73,799
6th Jun 2025 (Fri) 0.182 0.191 0.1812 0.1899 20,160
5th Jun 2025 (Thu) 0.1862 0.1889 0.18 0.1834 67,245
4th Jun 2025 (Wed) 0.1861 0.1884 0.1843 0.188 11,775
3rd Jun 2025 (Tue) 0.1843 0.1895 0.1804 0.1878 54,842
2nd Jun 2025 (Mon) 0.1824 0.1843 0.179 0.1847 67,147
30th May 2025 (Fri) 0.186 0.187 0.1802 0.1824 99,476
29th May 2025 (Thu) 0.19 0.1903 0.1861 0.19 15,356
28th May 2025 (Wed) 0.1895 0.1915 0.1885 0.1888 61,609
27th May 2025 (Tue) 0.19 0.1923 0.186 0.1897 90,596
26th May 2025 (Mon) 0.19 0.19 0.19 0.19 0
23rd May 2025 (Fri) 0.19 0.1999 0.186 0.19 145,715
22nd May 2025 (Thu) 0.183 0.1899 0.1815 0.1897 18,436
21st May 2025 (Wed) 0.1925 0.1925 0.1829 0.1884 75,091
20th May 2025 (Tue) 0.189 0.1969 0.1847 0.1936 76,351
19th May 2025 (Mon) 0.1807 0.1947 0.1757 0.189 73,246
FTSE 100 Latest
Value8,992.12
Change19.48