XAIR
BEYOND AIR (XAIR)
NASDAQ
$5.04$0.00 (0.00%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $4.8M
    Market Cap
  • -88.80%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    -14.58%
    Low Price$5.04
    High Price$6.92
  • 3 Months
    -37.31%
    Low Price$6.91
    High Price$7.49
  • 1 Year
    -88.80%
    Low Price$6.91
    High Price$7.49
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
5.30
5.31
4.88
5.04
-2.33%
23,907
08/20/2026
5.12
5.55
5.01
5.16
-0.96%
30,854
08/19/2026
5.95
5.95
5.09
5.21
-9.08%
72,756
08/18/2026
5.70
5.85
5.60
5.73
+0.35%
17,938
08/17/2026
6.25
6.25
5.71
5.71
-9.58%
22,181
08/14/2026
6.98
7.00
6.22
6.32
-8.74%
15,347
08/13/2026
6.65
7.23
5.89
6.92
+14.38%
58,724
08/13/2026
-$11.00 Earnings
08/12/2026
6.02
6.47
5.52
6.05
+3.60%
43,050
08/11/2026
5.32
6.22
5.17
5.84
+12.31%
45,269
08/10/2026
5.39
5.50
5.10
5.20
-2.99%
24,706
08/07/2026
5.54
5.87
5.36
5.36
-3.60%
12,767
08/06/2026
5.90
5.99
5.50
5.56
-2.28%
21,598
08/05/2026
6.37
6.37
5.48
5.69
-7.93%
38,661
08/04/2026
6.27
6.95
6.10
6.18
-2.37%
62,204
08/03/2026
5.94
7.74
5.91
6.33
+20.00%
433,931
07/31/2026
5.40
5.42
5.02
5.28
-2.68%
30,477
07/30/2026
5.54
5.55
5.35
5.42
-1.63%
14,358
07/29/2026
5.46
5.59
5.25
5.51
+0.92%
7,337
07/28/2026
5.41
5.59
5.41
5.46
+1.77%
7,608
07/27/2026
5.19
5.37
5.10
5.37
+3.97%
15,949
07/24/2026
5.43
5.47
5.16
5.16
-5.67%
8,749
07/23/2026
5.71
5.73
5.43
5.47
-4.37%
7,070
07/22/2026
5.79
5.86
5.60
5.72
-3.05%
17,075
07/21/2026
6.01
6.37
5.85
5.90
-1.34%
21,358
07/20/2026
5.65
6.00
5.65
5.98
+7.17%
9,543
07/17/2026
5.48
5.82
5.31
5.58
+0.54%
15,533
07/16/2026
5.55
5.60
5.40
5.55
-1.07%
11,966
07/15/2026
5.75
6.00
5.50
5.61
-2.77%
35,140
07/14/2026
7.21
7.28
5.30
5.77
-22.96%
96,898
07/13/2026
7.99
8.19
7.20
7.49
-10.19%
50,482
07/13/2026
1:20 Split
07/10/2026
8.42
8.89
7.89
8.34
-2.46%
238,979
07/09/2026
8.51
9.28
8.25
8.55
-3.06%
77,151
07/08/2026
8.60
9.00
8.20
8.82
+0.46%
85,354
07/07/2026
8.95
9.00
8.43
8.78
0.00%
115,865
07/06/2026
9.38
9.38
8.51
8.78
-6.20%
143,689
07/02/2026
9.26
9.60
8.73
9.36
+0.30%
185,613
07/01/2026
8.98
9.40
8.62
9.33
+4.64%
163,120
06/30/2026
9.21
9.21
8.10
8.92
-4.02%
196,010
06/29/2026
10.20
10.20
8.80
9.29
-6.14%
347,314
06/26/2026
9.30
10.50
9.10
9.90
+3.71%
1,209,873
06/26/2026
-$15.40 Earnings
06/25/2026
9.40
10.34
9.16
9.55
-0.35%
316,440
06/24/2026
9.74
10.40
9.30
9.58
+2.35%
566,690
06/23/2026
7.80
9.47
7.70
9.36
+14.43%
472,603
06/22/2026
7.20
8.24
7.10
8.18
+13.61%
312,993
06/18/2026
7.16
7.96
7.10
7.20
-1.91%
239,873
06/17/2026
7.60
7.72
6.80
7.34
+6.22%
245,520
06/16/2026
7.31
7.58
6.69
6.91
-6.87%
288,183
06/15/2026
7.54
8.00
7.32
7.42
0.00%
163,512
06/12/2026
7.80
8.00
7.28
7.42
-1.33%
129,295
06/11/2026
7.82
7.82
7.02
7.52
-1.00%
241,545
06/10/2026
7.92
7.92
7.40
7.60
-1.61%
285,221
06/09/2026
8.28
8.80
7.70
7.72
-5.88%
255,871
06/08/2026
8.52
8.85
8.00
8.20
-0.65%
213,043
06/05/2026
9.11
9.11
8.04
8.26
-8.29%
149,200
06/04/2026
8.80
9.40
8.60
9.00
+1.88%
226,134
06/03/2026
9.40
9.46
8.84
8.84
-6.00%
81,426
06/02/2026
9.80
9.90
9.34
9.40
-3.33%
153,788
06/01/2026
9.50
10.20
9.00
9.72
+5.70%
232,861
05/29/2026
9.00
9.75
8.62
9.20
+3.37%
165,394
05/28/2026
8.72
9.80
8.30
8.90
+3.49%
430,261
05/27/2026
8.49
8.98
8.33
8.60
-1.71%
158,550
05/26/2026
8.21
9.19
7.88
8.75
+9.10%
375,559
05/22/2026
8.50
8.80
7.96
8.02
-0.25%
260,503
05/21/2026
7.84
8.39
7.82
8.04
-0.05%
106,383
05/20/2026
8.60
8.60
7.62
8.04
-6.73%
385,276
05/19/2026
9.38
9.51
8.60
8.62
-10.35%
190,128
05/18/2026
9.93
10.34
9.28
9.62
-3.39%
295,970
05/15/2026
9.32
10.00
9.32
9.96
+5.94%
169,852
05/14/2026
10.56
10.56
9.21
9.40
-12.61%
293,633
05/13/2026
10.96
11.60
10.63
10.76
+0.15%
492,925
05/12/2026
10.40
11.10
10.20
10.74
+3.35%
303,687
05/11/2026
10.00
10.65
8.40
10.39
+1.29%
381,094
05/08/2026
9.80
10.54
9.60
10.26
+3.18%
251,898
05/07/2026
11.27
11.30
9.84
9.94
-12.00%
358,716
05/06/2026
11.40
11.55
10.42
11.30
-2.59%
206,808
05/05/2026
11.60
11.96
11.13
11.60
+0.52%
193,750
05/04/2026
10.46
11.62
10.07
11.54
+12.26%
543,372
05/01/2026
10.40
10.57
10.00
10.28
-2.13%
127,198
04/30/2026
10.00
10.50
9.80
10.50
+5.04%
100,027
04/29/2026
10.00
10.00
9.55
10.00
-1.79%
109,167
04/28/2026
9.80
10.30
9.75
10.18
+4.52%
237,837
04/27/2026
10.54
10.54
9.60
9.74
-4.49%
188,244
04/24/2026
10.72
10.73
10.08
10.20
-6.76%
190,967
04/23/2026
10.80
10.94
10.20
10.94
+1.41%
120,386
04/22/2026
10.40
10.84
10.30
10.79
+4.68%
149,038
04/21/2026
11.28
11.66
10.20
10.31
-5.45%
516,895
04/20/2026
11.16
11.16
9.88
10.90
+0.18%
712,163
04/17/2026
9.90
11.15
9.45
10.88
+22.19%
1,745,755
04/16/2026
9.80
9.98
8.80
8.90
-11.67%
576,452
04/15/2026
11.16
11.40
8.60
10.08
-11.58%
1,788,509
04/14/2026
12.76
13.20
11.24
11.40
-9.54%
497,943
04/13/2026
14.00
14.34
12.21
12.60
-20.04%
711,683
04/10/2026
16.31
16.42
14.40
15.76
-2.41%
309,708
04/09/2026
15.17
16.18
14.75
16.15
+7.54%
157,453
04/08/2026
14.47
15.66
14.47
15.02
+5.76%
200,407
04/07/2026
14.50
14.66
13.96
14.20
+0.14%
86,249
04/06/2026
14.19
14.77
13.84
14.18
-0.08%
199,953