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
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
8th May 2026 (Fri) 0.5099 0.5216 0.5035 0.513 7,004
7th May 2026 (Thu) 0.56 0.56 0.4948 0.4972 1,494
6th May 2026 (Wed) 0.5512 0.565 0.5362 0.565 7,430
5th May 2026 (Tue) 0.57 0.59 0.561 0.58 6,818
4th May 2026 (Mon) 0.522 0.5809 0.522 0.577 13,207
1st May 2026 (Fri) 0.5075 0.5214 0.5075 0.514 6,669
30th Apr 2026 (Thu) 0.4993 0.516 0.4993 0.5252 863
29th Apr 2026 (Wed) 0.4996 0.50 0.4799 0.50 1,712
28th Apr 2026 (Tue) 0.4888 0.514 0.4888 0.5091 5,056
27th Apr 2026 (Mon) 0.5176 0.5176 0.4801 0.4871 7,744
24th Apr 2026 (Fri) 0.5316 0.5316 0.5054 0.51 11,274
23rd Apr 2026 (Thu) 0.5301 0.534 0.5177 0.547 1,751
22nd Apr 2026 (Wed) 0.5196 0.5369 0.5196 0.5394 1,812
21st Apr 2026 (Tue) 0.559 0.5697 0.51 0.5153 10,565
20th Apr 2026 (Mon) 0.5343 0.55 0.4939 0.545 26,290
17th Apr 2026 (Fri) 0.4808 0.5555 0.4808 0.544 61,000
16th Apr 2026 (Thu) 0.4897 0.4897 0.449 0.4452 35,301
15th Apr 2026 (Wed) 0.558 0.558 0.4328 0.504 77,911
14th Apr 2026 (Tue) 0.6422 0.6599 0.562 0.57 13,768
13th Apr 2026 (Mon) 0.70 0.702 0.62 0.6301 13,436
10th Apr 2026 (Fri) 0.8175 0.82 0.75 0.788 9,963
9th Apr 2026 (Thu) 0.75 0.809 0.742 0.8075 5,293
8th Apr 2026 (Wed) 0.7436 0.7831 0.7351 0.7509 8,931
7th Apr 2026 (Tue) 0.719 0.72 0.709 0.71 1,761
6th Apr 2026 (Mon) 0.7052 0.73 0.6941 0.709 12,467
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
FTSE 100 Latest
Value10,443.47
Change11.13