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
10th Jul 2026 (Fri) 0.4102 0.424 0.395 0.417 29,797
9th Jul 2026 (Thu) 0.416 0.4484 0.416 0.4275 3,314
8th Jul 2026 (Wed) 0.43 0.448 0.4152 0.441 2,713
7th Jul 2026 (Tue) 0.4359 0.4421 0.4245 0.439 3,496
6th Jul 2026 (Mon) 0.459 0.459 0.433 0.439 6,940
3rd Jul 2026 (Fri) 0.4542 0.468 0.4542 0.468 0
2nd Jul 2026 (Thu) 0.4542 0.4799 0.4398 0.468 2,338
1st Jul 2026 (Wed) 0.4371 0.4681 0.4371 0.4666 1,778
30th Jun 2026 (Tue) 0.4401 0.4411 0.405 0.4459 6,480
29th Jun 2026 (Mon) 0.4998 0.50 0.4441 0.4646 8,523
26th Jun 2026 (Fri) 0.465 0.525 0.465 0.495 69,575
25th Jun 2026 (Thu) 0.46 0.5142 0.459 0.4773 3,960
24th Jun 2026 (Wed) 0.48 0.52 0.4656 0.479 2,502
23rd Jun 2026 (Tue) 0.386 0.4737 0.386 0.468 8,416
22nd Jun 2026 (Mon) 0.3783 0.407 0.3783 0.409 1,440
19th Jun 2026 (Fri) 0.384 0.394 0.364 0.36 5,028
18th Jun 2026 (Thu) 0.384 0.394 0.364 0.36 5,028
17th Jun 2026 (Wed) 0.3732 0.38 0.341 0.367 5,625
16th Jun 2026 (Tue) 0.3724 0.3724 0.34 0.3455 40,741
15th Jun 2026 (Mon) 0.395 0.40 0.3748 0.371 15,244
12th Jun 2026 (Fri) 0.3807 0.3999 0.373 0.371 2,219
11th Jun 2026 (Thu) 0.37 0.3812 0.359 0.376 605
10th Jun 2026 (Wed) 0.386 0.3914 0.3735 0.3798 2,584
9th Jun 2026 (Tue) 0.41 0.41 0.396 0.386 22
8th Jun 2026 (Mon) 0.4199 0.4388 0.40 0.4101 3,457
5th Jun 2026 (Fri) 0.44 0.44 0.4021 0.4128 1,751
4th Jun 2026 (Thu) 0.4415 0.4575 0.44 0.4501 8,835
3rd Jun 2026 (Wed) 0.455 0.4589 0.45 0.4418 5,761
2nd Jun 2026 (Tue) 0.4902 0.4907 0.467 0.47 4,497
1st Jun 2026 (Mon) 0.4664 0.5003 0.4526 0.4862 18,736
29th May 2026 (Fri) 0.449 0.4701 0.4421 0.46 2,587
28th May 2026 (Thu) 0.43 0.4757 0.424 0.445 26,504
27th May 2026 (Wed) 0.4232 0.4488 0.4232 0.43 1,650
26th May 2026 (Tue) 0.4078 0.456 0.40 0.4375 16,653
25th May 2026 (Mon) 0.4202 0.4395 0.3988 0.401 3,015
22nd May 2026 (Fri) 0.4202 0.4395 0.3988 0.401 3,015
21st May 2026 (Thu) 0.4102 0.4103 0.405 0.402 1,141
20th May 2026 (Wed) 0.42 0.42 0.3814 0.4022 6,478
19th May 2026 (Tue) 0.4701 0.4701 0.4311 0.4312 24,331
18th May 2026 (Mon) 0.5079 0.5079 0.4674 0.481 7,397
15th May 2026 (Fri) 0.488 0.495 0.473 0.4979 1,702
14th May 2026 (Thu) 0.522 0.522 0.462 0.47 5,797
13th May 2026 (Wed) 0.55 0.574 0.532 0.5378 20,868
12th May 2026 (Tue) 0.5261 0.5549 0.5251 0.537 5,291
11th May 2026 (Mon) 0.495 0.5279 0.4314 0.5196 5,412
FTSE 100 Latest
Value10,497.29
Change24.84