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
3rd Apr 2026 (Fri) 0.7006 0.7099 0.6525 0.7096 3,360
2nd Apr 2026 (Thu) 0.7006 0.7099 0.6525 0.7096 3,360
1st Apr 2026 (Wed) 0.77 0.77 0.6968 0.7142 20,088
31st Mar 2026 (Tue) 0.698 0.7093 0.682 0.6902 1,015
30th Mar 2026 (Mon) 0.70 0.70 0.675 0.6723 4,625
27th Mar 2026 (Fri) 0.685 0.727 0.6666 0.7223 3,852
26th Mar 2026 (Thu) 0.7521 0.7641 0.6828 0.69 31,408
25th Mar 2026 (Wed) 0.75 0.7547 0.7312 0.7399 33,355
24th Mar 2026 (Tue) 0.7851 0.7882 0.7415 0.748 6,988
23rd Mar 2026 (Mon) 0.7676 0.8066 0.76 0.8078 2
20th Mar 2026 (Fri) 0.78 0.80 0.75 0.7889 5,792
19th Mar 2026 (Thu) 0.771 0.7925 0.77 0.78 2,615
18th Mar 2026 (Wed) 0.79 0.79 0.76 0.807 9,501
17th Mar 2026 (Tue) 0.833 0.833 0.80 0.805 90,967
16th Mar 2026 (Mon) 0.8365 0.88 0.82 0.83 2,637
13th Mar 2026 (Fri) 0.8102 0.82 0.8102 0.82 494
12th Mar 2026 (Thu) 0.8126 0.8163 0.80 0.8102 1,917
11th Mar 2026 (Wed) 0.82 0.82 0.7975 0.8033 3,010
10th Mar 2026 (Tue) 0.821 0.8458 0.80 0.8245 4,254
9th Mar 2026 (Mon) 0.7732 0.8605 0.76 0.859 2,503
6th Mar 2026 (Fri) 0.8209 0.8209 0.7903 0.8089 416
5th Mar 2026 (Thu) 0.8566 0.8566 0.8083 0.8286 604
4th Mar 2026 (Wed) 0.8695 0.87 0.846 0.8669 3,903
3rd Mar 2026 (Tue) 0.8822 0.89 0.7669 0.85 25,949
2nd Mar 2026 (Mon) 0.92 0.92 0.875 0.8907 2,553
27th Feb 2026 (Fri) 0.95 0.9613 0.95 0.9611 1,642
26th Feb 2026 (Thu) 0.9225 0.9844 0.9185 0.9736 2,114
25th Feb 2026 (Wed) 1.04 1.04 0.9314 0.9314 0
24th Feb 2026 (Tue) 1.04 1.04 1.01 1.01 0
23rd Feb 2026 (Mon) 1.04 1.04 0.99 1.01 8,283
20th Feb 2026 (Fri) 1.07 1.08 0.99 1.01 25,544
19th Feb 2026 (Thu) 1.07 1.08 1.03 1.09 8,216
18th Feb 2026 (Wed) 1.05 1.16 1.04 1.08 20,867
17th Feb 2026 (Tue) 1.09 1.10 1.01 1.08 23,669
16th Feb 2026 (Mon) 1.09 1.13 1.00 1.05 12,502
13th Feb 2026 (Fri) 1.09 1.13 1.00 1.05 12,502
12th Feb 2026 (Thu) 1.05 1.05 0.96 1.02 8,584
11th Feb 2026 (Wed) 1.09 1.10 1.03 1.04 14,639
10th Feb 2026 (Tue) 1.135 1.15 1.09 1.08 12,192
9th Feb 2026 (Mon) 1.18 1.25 1.15 1.16 10,449
6th Feb 2026 (Fri) 1.07 1.15 1.06 1.15 7,201
5th Feb 2026 (Thu) 1.06 1.06 1.03 1.045 7,225
FTSE 100 Latest
Value10,436.29
Change71.50