NASDAQ:XAIR

Beyond Air Stock Price (Quote)

etoro logo Buy XAIR
*Your capital is at risk
$0.468
+0.0590 (+14.43%)
At Close: Jun 23, 2026

Range Low Price High Price Comment
30 days $0.335 $0.510 Tuesday, 23rd Jun 2026 XAIR stock ended at $0.468. This is 14.43% more than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 22.98% from a day low at $0.385 to a day high of $0.474.
90 days $0.335 $0.82
52 weeks $0.152 $4.78

Historical Beyond Air, Inc. prices

Date Open High Low Close Volume
Jun 23, 2026 $0.390 $0.474 $0.385 $0.468 460 482
Jun 22, 2026 $0.360 $0.412 $0.359 $0.409 296 179
Jun 18, 2026 $0.358 $0.398 $0.355 $0.360 235 312
Jun 17, 2026 $0.380 $0.385 $0.340 $0.367 245 483
Jun 16, 2026 $0.365 $0.379 $0.335 $0.346 284 974
Jun 15, 2026 $0.377 $0.400 $0.370 $0.371 142 757
Jun 12, 2026 $0.390 $0.400 $0.364 $0.371 127 295
Jun 11, 2026 $0.391 $0.391 $0.351 $0.376 234 916
Jun 10, 2026 $0.396 $0.396 $0.370 $0.380 284 702
Jun 09, 2026 $0.414 $0.440 $0.385 $0.386 255 528
Jun 08, 2026 $0.420 $0.442 $0.400 $0.410 212 639
Jun 05, 2026 $0.456 $0.456 $0.402 $0.413 148 830
Jun 04, 2026 $0.440 $0.470 $0.430 $0.450 226 134
Jun 03, 2026 $0.470 $0.473 $0.442 $0.442 80 821
Jun 02, 2026 $0.490 $0.495 $0.467 $0.470 149 696
Jun 01, 2026 $0.470 $0.510 $0.450 $0.486 230 936
May 29, 2026 $0.450 $0.488 $0.434 $0.460 165 151
May 28, 2026 $0.436 $0.490 $0.415 $0.445 423 366
May 27, 2026 $0.424 $0.449 $0.417 $0.430 157 941
May 26, 2026 $0.413 $0.460 $0.394 $0.438 370 458
May 22, 2026 $0.425 $0.440 $0.398 $0.401 258 581
May 21, 2026 $0.392 $0.420 $0.392 $0.402 104 757
May 20, 2026 $0.430 $0.430 $0.390 $0.402 384 007
May 19, 2026 $0.469 $0.471 $0.430 $0.431 188 619
May 18, 2026 $0.497 $0.517 $0.480 $0.481 295 804

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use XAIR stock historical prices to predict future price movements?
Trend Analysis: Examine the XAIR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the XAIR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT BEYOND AIR, INC.
Beyond Air
Beyond Air, Inc. operates as a commercial medical device and biopharmaceutical company. The company engages in the development of LungFit platform, a nitric oxide generator and delivery system. It offers LungFit PH for the treatment of persistent pulmonary hypertension of the newborn. The company is also developing LungFit PRO for the treatment of viral lung infections, such as community-acquired viral pneumonia, including COVID-19, as well as br...
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
20.46% Jun 12
DHI
$146.71
6.39% Jun 10
E
ETD
$20.67
4.79% Jun 05
EAT
$140.46
16.94% Jun 05
OSW
$24.00
17.08% Jun 04

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE