XAIR
Beyond Air (XAIR)
NASDAQ
$7.39-$0.10 (-1.34%)
Price as of Jul 14, 2026 6:35 AM EDT
  • $6.0M
    Market Cap
  • -87.72%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    +0.94%
    Low Price$0.35
    High Price$7.49
  • 3 Months
    -40.56%
    Low Price$0.35
    High Price$7.49
  • 1 Year
    -87.72%
    Low Price$0.35
    High Price$7.49
Date
Open
High
Low
Close
Change (%)
Volume
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
-$0.77 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
04/02/2026
14.49
14.49
13.02
14.19
-0.64%
184,733
04/01/2026
16.02
16.02
13.90
14.28
+3.48%
687,039
03/31/2026
13.40
14.19
13.40
13.80
+2.66%
71,142
03/30/2026
14.40
14.40
13.42
13.45
-6.92%
140,474
03/27/2026
14.00
14.62
13.33
14.45
+4.68%
97,041
03/26/2026
15.03
15.46
13.65
13.80
-6.74%
213,724
03/25/2026
15.00
15.50
14.61
14.80
-1.08%
98,072
03/24/2026
16.20
16.20
14.82
14.96
-7.40%
111,717
03/23/2026
15.80
16.20
15.20
16.16
+2.40%
73,887
03/20/2026
15.60
16.00
15.00
15.78
+1.14%
174,035
03/19/2026
15.60
16.14
15.21
15.60
-3.35%
143,756
03/18/2026
16.27
16.27
15.00
16.14
+0.25%
214,513
03/17/2026
16.77
16.80
16.00
16.10
-3.01%
1,127,235
03/16/2026
16.40
17.77
16.23
16.60
+1.22%
212,364
03/13/2026
16.61
16.66
15.99
16.40
+1.21%
67,152
03/12/2026
16.46
16.51
15.93
16.20
+0.86%
91,620
03/11/2026
16.10
16.51
15.86
16.07
-2.57%
86,444
03/10/2026
17.17
17.17
15.90
16.49
-4.02%
88,519
03/09/2026
15.88
17.21
15.15
17.18
+6.19%
187,783
03/06/2026
16.80
16.81
15.80
16.18
-2.38%
124,247
03/05/2026
17.40
17.41
16.03
16.57
-4.42%
128,686
03/04/2026
17.60
18.89
16.83
17.34
+1.99%
126,396
03/03/2026
17.60
17.91
15.34
17.00
-4.57%
376,796
03/02/2026
19.00
19.00
17.40
17.81
-7.32%
310,820
02/27/2026
19.08
19.40
18.47
19.22
-1.28%
77,749
02/26/2026
18.60
19.77
18.27
19.47
+5.07%
165,617
02/25/2026
19.55
19.80
17.89
18.53
-4.96%
334,904
02/24/2026
20.40
20.60
19.27
19.50
-3.47%
211,876
02/23/2026
20.60
20.80
19.80
20.20
0.00%
142,350
02/20/2026
22.00
22.00
19.80
20.20
-7.34%
248,940