Beyond Air, Inc. - Common Stock (XAIR)

0.3832Last Price

+0.0032 (0.84%)Change

Beyond Air Inc is a medical technology company focused on developing innovative therapies for respiratory diseases

The company harnesses the power of nitric oxide, a naturally occurring gas, to create non-invasive treatments aimed at improving lung function and overall patient health. By leveraging its proprietary nitric oxide delivery system, Beyond Air seeks to address significant unmet medical needs in patients suffering from conditions such as asthma and other chronic respiratory ailments. Their commitment to advancing respiratory care aims to enhance the quality of life for patients while promoting safety and efficacy in treatment options.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	0.39	0.40	0.37	0.38	453,074	0.38
1/30/2025	0.38	0.39	0.38	0.38	359,269	0.38
1/29/2025	0.39	0.39	0.37	0.39	541,268	0.39
1/28/2025	0.39	0.40	0.38	0.39	491,308	0.39
1/27/2025	0.44	0.44	0.39	0.40	596,602	0.40
1/24/2025	0.42	0.45	0.41	0.43	1,468,036	0.43
1/23/2025	0.41	0.43	0.40	0.42	531,346	0.42
1/22/2025	0.45	0.45	0.38	0.40	2,087,514	0.40
1/21/2025	0.41	0.48	0.41	0.44	1,748,813	0.44
1/17/2025	0.40	0.47	0.39	0.42	3,524,641	0.42
1/16/2025	0.36	0.38	0.34	0.37	768,752	0.37
1/15/2025	0.35	0.38	0.34	0.36	822,082	0.36
1/14/2025	0.36	0.38	0.35	0.36	372,445	0.36
1/13/2025	0.36	0.38	0.34	0.36	808,731	0.36
1/10/2025	0.39	0.40	0.35	0.39	1,045,393	0.39
1/08/2025	0.42	0.43	0.36	0.38	1,873,116	0.38
1/07/2025	0.38	0.45	0.38	0.41	3,426,434	0.41
1/06/2025	0.35	0.39	0.34	0.37	2,513,350	0.37
1/03/2025	0.36	0.36	0.34	0.36	1,394,910	0.36
1/02/2025	0.38	0.38	0.35	0.36	973,462	0.36
12/31/2024	0.38	0.00	0.38	0.36	0	0.36
12/30/2024	0.40	0.41	0.32	0.38	5,146,754	0.38
12/27/2024	0.45	0.56	0.43	0.44	17,641,773	0.44
12/26/2024	0.46	0.49	0.43	0.45	855,696	0.45
12/24/2024	0.45	0.45	0.41	0.42	195,815	0.42
12/23/2024	0.41	0.44	0.41	0.44	402,412	0.44
12/20/2024	0.42	0.44	0.40	0.40	566,884	0.40
12/19/2024	0.43	0.44	0.40	0.43	456,394	0.43
12/18/2024	0.47	0.49	0.43	0.43	799,643	0.43
12/17/2024	0.46	0.47	0.46	0.46	294,506	0.46
12/16/2024	0.46	0.48	0.44	0.46	400,469	0.46
12/13/2024	0.48	0.49	0.46	0.47	780,659	0.47
12/12/2024	0.49	0.50	0.45	0.49	445,957	0.49
12/11/2024	0.49	0.49	0.47	0.48	435,037	0.48
12/10/2024	0.50	0.50	0.45	0.48	631,371	0.48
12/09/2024	0.51	0.51	0.49	0.50	431,770	0.50
12/06/2024	0.49	0.49	0.44	0.49	634,803	0.49
12/05/2024	0.50	0.52	0.49	0.50	614,290	0.50
12/04/2024	0.52	0.54	0.49	0.50	1,076,860	0.50
12/03/2024	0.52	0.56	0.49	0.55	1,962,254	0.55
12/02/2024	0.52	0.53	0.49	0.51	1,267,193	0.51
11/29/2024	0.58	0.58	0.50	0.52	809,938	0.52
11/27/2024	0.66	0.66	0.51	0.57	1,586,541	0.57
11/26/2024	0.55	0.68	0.55	0.67	1,671,876	0.67
11/25/2024	0.55	0.56	0.53	0.55	259,122	0.55
11/22/2024	0.52	0.56	0.52	0.54	364,113	0.54
11/21/2024	0.49	0.52	0.49	0.52	318,057	0.52
11/20/2024	0.51	0.52	0.48	0.49	412,794	0.49
11/19/2024	0.51	0.54	0.50	0.52	468,250	0.52
11/18/2024	0.51	0.54	0.49	0.51	238,403	0.51
11/15/2024	0.53	0.54	0.50	0.50	428,053	0.50
11/14/2024	0.48	0.56	0.47	0.53	622,799	0.53
11/13/2024	0.51	0.51	0.46	0.48	233,898	0.48
11/12/2024	0.44	0.54	0.42	0.49	1,158,848	0.49
11/11/2024	0.48	0.53	0.47	0.51	1,315,472	0.51
11/08/2024	0.51	0.51	0.46	0.47	276,168	0.47
11/07/2024	0.48	0.53	0.47	0.51	411,331	0.51
11/06/2024	0.45	0.50	0.44	0.48	224,487	0.48
11/05/2024	0.48	0.51	0.43	0.45	386,775	0.45
11/04/2024	0.48	0.48	0.48	0.48	385,699	0.48
11/01/2024	0.58	0.59	0.48	0.49	788,048	0.49