XAIR
BEYOND AIR (XAIR)
NASDAQ
$2.84+$0.02 (+0.64%)
Price as of Oct 02, 2026 8:00 PM EDT
  • $2.9M
    Market Cap
  • -94.20%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    -22.10%
    Low Price$2.59
    High Price$3.59
  • 3 Months
    -69.87%
    Low Price$8.34
    High Price$7.49
  • 1 Year
    -94.20%
    Low Price$6.91
    High Price$7.49
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
2.93
2.99
2.82
2.82
-3.75%
18,174
10/01/2026
2.71
2.93
2.67
2.93
+6.16%
50,784
09/30/2026
2.75
2.80
2.66
2.76
-2.47%
38,878
09/29/2026
2.59
2.94
2.57
2.83
+9.27%
77,187
09/28/2026
2.85
2.85
2.38
2.59
-9.12%
156,924
09/25/2026
3.00
3.00
2.78
2.85
-10.09%
203,225
09/24/2026
3.01
3.21
2.85
3.17
+5.32%
702,649
09/23/2026
3.14
3.20
3.00
3.01
-5.94%
36,656
09/22/2026
3.15
3.20
3.05
3.20
+2.24%
15,747
09/21/2026
3.17
3.22
3.09
3.13
+1.29%
22,950
09/18/2026
3.07
3.26
3.07
3.09
+0.32%
38,842
09/17/2026
3.13
3.18
3.08
3.08
0.00%
16,613
09/16/2026
3.13
3.19
3.06
3.08
-1.60%
20,118
09/15/2026
3.16
3.20
3.08
3.13
-0.32%
20,485
09/14/2026
3.24
3.28
3.10
3.14
-1.87%
35,303
09/11/2026
3.09
3.29
3.07
3.20
+4.23%
64,462
09/10/2026
3.16
3.19
3.06
3.07
-3.46%
44,446
09/09/2026
3.40
3.43
3.18
3.18
-5.92%
54,978
09/08/2026
3.51
3.58
3.32
3.38
-4.25%
83,949
09/04/2026
3.55
3.64
3.50
3.53
-1.67%
48,543
09/03/2026
3.60
3.69
3.52
3.59
-0.83%
74,775
09/02/2026
3.61
3.95
3.61
3.62
-1.09%
142,751
09/01/2026
3.78
3.94
3.60
3.66
-7.81%
265,987
08/31/2026
4.52
4.52
3.85
3.97
-11.38%
8,745,283
08/28/2026
4.39
4.73
4.25
4.48
-21.40%
313,824
08/27/2026
4.94
5.70
4.60
5.70
+14.69%
1,122,979
08/26/2026
4.96
4.97
4.70
4.97
-0.20%
14,636
08/25/2026
4.68
5.07
4.37
4.98
+1.43%
289,656
08/24/2026
5.12
5.49
4.85
4.91
-2.58%
22,005
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