XAIR
BEYOND AIR (XAIR)
NASDAQ
$0.45-$0.02 (-5.32%)
Price as of Jun 03, 2026 7:00 PM EDT
  • $5.8M
    Market Cap
  • -87.49%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    -18.54%
    Low Price$0.40
    High Price$0.58
  • 3 Months
    -43.28%
    Low Price$0.40
    High Price$0.86
  • 1 Year
    +150.00%
    Low Price$0.16
    High Price$3.40
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
0.49
0.49
0.47
0.47
-3.33%
153,788
06/01/2026
0.48
0.51
0.45
0.49
+5.70%
232,861
05/29/2026
0.45
0.49
0.43
0.46
+3.37%
165,394
05/28/2026
0.44
0.49
0.42
0.45
+3.49%
430,261
05/27/2026
0.42
0.45
0.42
0.43
-1.71%
158,550
05/26/2026
0.41
0.46
0.39
0.44
+9.10%
375,559
05/22/2026
0.43
0.44
0.40
0.40
-0.25%
260,503
05/21/2026
0.39
0.42
0.39
0.40
-0.05%
106,383
05/20/2026
0.43
0.43
0.38
0.40
-6.73%
385,276
05/19/2026
0.47
0.48
0.43
0.43
-10.35%
190,128
05/18/2026
0.50
0.52
0.46
0.48
-3.39%
295,970
05/15/2026
0.47
0.50
0.47
0.50
+5.94%
169,852
05/14/2026
0.53
0.53
0.46
0.47
-12.61%
293,633
05/13/2026
0.55
0.58
0.53
0.54
+0.15%
492,925
05/12/2026
0.52
0.56
0.51
0.54
+3.35%
303,687
05/11/2026
0.50
0.53
0.42
0.52
+1.29%
381,094
05/08/2026
0.49
0.53
0.48
0.51
+3.18%
251,898
05/07/2026
0.56
0.57
0.49
0.50
-12.00%
358,716
05/06/2026
0.57
0.58
0.52
0.57
-2.59%
206,808
05/05/2026
0.58
0.60
0.56
0.58
+0.52%
193,750
05/04/2026
0.52
0.58
0.50
0.58
+12.26%
543,372
05/01/2026
0.52
0.53
0.50
0.51
-2.13%
127,198
04/30/2026
0.50
0.53
0.49
0.53
+5.04%
100,027
04/29/2026
0.50
0.50
0.48
0.50
-1.79%
109,167
04/28/2026
0.49
0.52
0.49
0.51
+4.52%
237,837
04/27/2026
0.53
0.53
0.48
0.49
-4.49%
188,244
04/24/2026
0.54
0.54
0.50
0.51
-6.76%
190,967
04/23/2026
0.54
0.55
0.51
0.55
+1.41%
120,386
04/22/2026
0.52
0.54
0.52
0.54
+4.68%
149,038
04/21/2026
0.56
0.58
0.51
0.52
-5.45%
516,895
04/20/2026
0.56
0.56
0.49
0.55
+0.18%
712,163
04/17/2026
0.49
0.56
0.47
0.54
+22.19%
1,745,755
04/16/2026
0.49
0.50
0.44
0.45
-11.67%
576,452
04/15/2026
0.56
0.57
0.43
0.50
-11.58%
1,788,509
04/14/2026
0.64
0.66
0.56
0.57
-9.54%
497,943
04/13/2026
0.70
0.72
0.61
0.63
-20.04%
711,683
04/10/2026
0.82
0.82
0.72
0.79
-2.41%
309,708
04/09/2026
0.76
0.81
0.74
0.81
+7.54%
157,453
04/08/2026
0.72
0.78
0.72
0.75
+5.76%
200,407
04/07/2026
0.73
0.73
0.70
0.71
+0.14%
86,249
04/06/2026
0.71
0.74
0.69
0.71
-0.08%
199,953
04/02/2026
0.72
0.72
0.65
0.71
-0.64%
184,733
04/01/2026
0.80
0.80
0.70
0.71
+3.48%
687,039
03/31/2026
0.67
0.71
0.67
0.69
+2.66%
71,142
03/30/2026
0.72
0.72
0.67
0.67
-6.92%
140,474
03/27/2026
0.70
0.73
0.67
0.72
+4.68%
97,041
03/26/2026
0.75
0.77
0.68
0.69
-6.74%
213,724
03/25/2026
0.75
0.77
0.73
0.74
-1.08%
98,072
03/24/2026
0.81
0.81
0.74
0.75
-7.40%
111,717
03/23/2026
0.79
0.81
0.76
0.81
+2.40%
73,887
03/20/2026
0.78
0.80
0.75
0.79
+1.14%
174,035
03/19/2026
0.78
0.81
0.76
0.78
-3.35%
143,756
03/18/2026
0.81
0.81
0.75
0.81
+0.25%
214,513
03/17/2026
0.84
0.84
0.80
0.81
-3.01%
1,127,235
03/16/2026
0.82
0.89
0.81
0.83
+1.22%
212,364
03/13/2026
0.83
0.83
0.80
0.82
+1.21%
67,152
03/12/2026
0.82
0.83
0.80
0.81
+0.86%
91,620
03/11/2026
0.81
0.83
0.79
0.80
-2.57%
86,444
03/10/2026
0.86
0.86
0.79
0.82
-4.02%
88,519
03/09/2026
0.79
0.86
0.76
0.86
+6.19%
187,783
03/06/2026
0.84
0.84
0.79
0.81
-2.38%
124,247
03/05/2026
0.87
0.87
0.80
0.83
-4.42%
128,686
03/04/2026
0.88
0.94
0.84
0.87
+1.99%
126,396
03/03/2026
0.88
0.90
0.77
0.85
-4.57%
376,796
03/02/2026
0.95
0.95
0.87
0.89
-7.32%
310,820
02/27/2026
0.95
0.97
0.92
0.96
-1.28%
77,749
02/26/2026
0.93
0.99
0.91
0.97
+5.07%
165,617
02/25/2026
0.98
0.99
0.89
0.93
-4.96%
334,904
02/24/2026
1.02
1.03
0.96
0.98
-3.47%
211,876
02/23/2026
1.03
1.04
0.99
1.01
0.00%
142,350
02/20/2026
1.10
1.10
0.99
1.01
-7.34%
248,940
02/19/2026
1.06
1.09
1.02
1.09
+0.93%
126,791
02/18/2026
1.11
1.16
1.03
1.08
0.00%
233,442
02/17/2026
1.14
1.14
1.00
1.08
+2.86%
606,187
02/13/2026
1.05
1.15
1.00
1.05
+2.94%
580,504
02/13/2026
-$0.85 Earnings
02/12/2026
1.07
1.08
0.95
1.02
-1.92%
345,353
02/11/2026
1.11
1.11
1.03
1.04
-3.70%
275,530
02/10/2026
1.16
1.16
1.07
1.08
-6.90%
224,369
02/09/2026
1.18
1.25
1.14
1.16
+0.87%
337,445
02/06/2026
1.08
1.15
1.06
1.15
+10.05%
333,521
02/05/2026
1.09
1.09
1.03
1.05
-4.13%
191,167
02/04/2026
1.15
1.15
1.04
1.09
-5.22%
169,573
02/03/2026
1.16
1.23
1.09
1.15
0.00%
565,370
02/02/2026
1.16
1.24
1.13
1.15
-3.36%
228,556
01/30/2026
1.24
1.27
1.17
1.19
-3.25%
323,046
01/29/2026
1.26
1.35
1.22
1.23
-3.15%
358,156
01/28/2026
1.40
1.40
1.26
1.27
-5.93%
369,930
01/27/2026
1.46
1.56
1.31
1.35
-7.53%
665,875
01/26/2026
1.66
1.66
1.45
1.46
-9.88%
400,738
01/23/2026
1.77
1.78
1.59
1.62
-8.47%
703,623
01/22/2026
1.83
1.89
1.72
1.77
-2.75%
751,909
01/21/2026
1.91
2.00
1.75
1.82
-6.67%
1,349,670
01/20/2026
1.76
2.26
1.76
1.95
+14.71%
4,345,715
01/16/2026
1.77
2.14
1.43
1.70
-1.16%
6,445,279
01/15/2026
1.78
1.85
1.61
1.72
-8.51%
4,468,193
01/14/2026
1.74
1.92
1.56
1.88
-14.16%
20,228,920
01/13/2026
1.64
2.66
1.37
2.19
+150.00%
408,605,506
01/12/2026
0.90
0.92
0.84
0.88
-0.89%
102,254
01/09/2026
0.96
0.96
0.86
0.88
-7.39%
171,905