NASDAQ:XAIR
Beyond Air, Inc. Stock Price (Quote)
$1.30
+0.0800 (+6.56%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 XAIR stock ended at $1.30. This is 6.56% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 10.00% from a day low at $1.20 to a day high of $1.32. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $1.20 | $1.32 | $1.20 | $1.30 | 325 418 |
| May 02, 2024 | $1.14 | $1.23 | $1.11 | $1.22 | 404 253 |
| May 01, 2024 | $1.11 | $1.21 | $1.09 | $1.13 | 616 426 |
| Apr 30, 2024 | $1.08 | $1.14 | $1.06 | $1.08 | 544 694 |
| Apr 29, 2024 | $1.15 | $1.19 | $1.06 | $1.07 | 392 006 |
| Apr 26, 2024 | $1.21 | $1.25 | $1.15 | $1.17 | 327 764 |
| Apr 25, 2024 | $1.25 | $1.25 | $1.13 | $1.18 | 503 655 |
| Apr 24, 2024 | $1.21 | $1.31 | $1.16 | $1.28 | 407 317 |
| Apr 23, 2024 | $1.24 | $1.29 | $1.18 | $1.21 | 357 060 |
| Apr 22, 2024 | $1.23 | $1.59 | $1.16 | $1.21 | 600 778 |
| Apr 19, 2024 | $1.18 | $1.26 | $1.16 | $1.23 | 284 529 |
| Apr 18, 2024 | $1.30 | $1.31 | $1.14 | $1.19 | 604 138 |
| Apr 17, 2024 | $1.38 | $1.38 | $1.23 | $1.28 | 253 862 |
| Apr 16, 2024 | $1.31 | $1.35 | $1.21 | $1.33 | 157 337 |
| Apr 15, 2024 | $1.54 | $1.54 | $1.28 | $1.30 | 237 921 |
| Apr 12, 2024 | $1.53 | $1.53 | $1.42 | $1.44 | 163 567 |
| Apr 11, 2024 | $1.64 | $1.64 | $1.50 | $1.50 | 193 400 |
| Apr 10, 2024 | $1.59 | $1.67 | $1.56 | $1.60 | 144 097 |
| Apr 09, 2024 | $1.64 | $1.69 | $1.61 | $1.67 | 192 607 |
| Apr 08, 2024 | $1.66 | $1.66 | $1.58 | $1.61 | 70 937 |
| Apr 05, 2024 | $1.61 | $1.68 | $1.55 | $1.64 | 88 327 |
| Apr 04, 2024 | $1.59 | $1.74 | $1.59 | $1.63 | 173 565 |
| Apr 03, 2024 | $1.56 | $1.62 | $1.56 | $1.58 | 130 645 |
| Apr 02, 2024 | $1.57 | $1.61 | $1.52 | $1.58 | 145 493 |
| Apr 01, 2024 | $1.75 | $1.75 | $1.57 | $1.58 | 168 415 |
