NASDAQ:XAIR | Historical Stock Price | Beyond Air, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-06-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.66$19.88$84.71$361.01$1,538.45$6,556.202018-06-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2,108.00$2,108.00710——
2020-12-30$2,140.00$2,140.00463——
2020-12-29$2,072.00$2,072.00439——
2020-12-28$2,074.00$2,074.00619——
2020-12-24$2,084.00$2,084.00423——
2020-12-23$2,112.00$2,112.00617——
2020-12-22$2,076.00$2,076.00789——
2020-12-21$2,160.00$2,160.00508——
2020-12-18$2,120.00$2,120.001,019——
2020-12-17$2,072.00$2,072.001,238——
2020-12-16$2,140.00$2,140.00581——
2020-12-15$2,164.00$2,164.001,957——
2020-12-14$2,112.00$2,112.00457——
2020-12-11$2,148.00$2,148.00349——
2020-12-10$2,152.00$2,152.00436——
2020-12-09$2,152.00$2,152.00404——
2020-12-08$2,188.00$2,188.00678——
2020-12-07$2,180.00$2,180.00541——
2020-12-04$2,248.00$2,248.00789——
2020-12-03$2,120.00$2,120.00258——
2020-12-02$2,168.00$2,168.00316——
2020-12-01$2,148.00$2,148.00428——
2020-11-30$2,136.00$2,136.00808——
2020-11-27$2,108.00$2,108.00334——
2020-11-25$2,124.00$2,124.00334——
2020-11-24$2,132.00$2,132.00420——
2020-11-23$2,144.00$2,144.00338——
2020-11-20$2,156.00$2,156.00365——
2020-11-19$2,200.00$2,200.00454——
2020-11-18$2,120.00$2,120.00457——
2020-11-17$2,196.00$2,196.00451——
2020-11-16$2,160.00$2,160.00420——
2020-11-13$2,176.00$2,176.00528——
2020-11-12$2,128.00$2,128.003,145——
2020-11-11$2,132.00$2,132.00557——
2020-11-10$2,180.00$2,180.00272——
2020-11-09$2,180.00$2,180.00314——
2020-11-06$2,212.00$2,212.00175——
2020-11-05$2,220.00$2,220.00236——
2020-11-04$2,152.00$2,152.0079——
2020-11-03$2,200.00$2,200.00117——
2020-11-02$2,184.00$2,184.0078——
2020-10-30$2,096.00$2,096.00104——
2020-10-29$2,168.00$2,168.00123——
2020-10-28$2,088.00$2,088.00260——
2020-10-27$2,176.00$2,176.00125——
2020-10-26$2,244.00$2,244.00222——
2020-10-23$2,380.00$2,380.00108——
2020-10-22$2,376.00$2,376.00157——
2020-10-21$2,412.00$2,412.00325——
2020-10-20$2,412.00$2,412.00196——
2020-10-19$2,392.00$2,392.00528——
2020-10-16$2,360.00$2,360.00320——
2020-10-15$2,412.00$2,412.00137——
2020-10-14$2,308.00$2,308.00149——
2020-10-13$2,372.00$2,372.00331——
2020-10-12$2,288.00$2,288.00459——
2020-10-09$2,208.00$2,208.00180——
2020-10-08$2,208.00$2,208.00181——
2020-10-07$2,220.00$2,220.00217——
2020-10-06$2,184.00$2,184.00152——
2020-10-05$2,244.00$2,244.00225——
2020-10-02$2,144.00$2,144.00138——
2020-10-01$2,188.00$2,188.00293——
2020-09-30$2,076.00$2,076.00142——
2020-09-29$2,092.00$2,092.00442——
2020-09-28$2,088.00$2,088.00302——
2020-09-25$2,044.00$2,044.00194——
2020-09-24$1,976.00$1,976.00237——
2020-09-23$1,944.00$1,944.00464——
2020-09-22$2,036.00$2,036.00322——
2020-09-21$2,112.00$2,112.00240——
2020-09-18$2,276.00$2,276.00430——
2020-09-17$2,184.00$2,184.00166——
2020-09-16$2,168.00$2,168.00340——
2020-09-15$2,084.00$2,084.00228——
2020-09-14$1,996.00$1,996.00648——
2020-09-11$2,040.00$2,040.00322——
2020-09-10$2,020.00$2,020.00264——
2020-09-09$2,060.00$2,060.00213——
2020-09-08$2,088.00$2,088.00151——
2020-09-04$2,088.00$2,088.00447——
2020-09-03$2,144.00$2,144.00228——
2020-09-02$2,160.00$2,160.00416——
2020-09-01$2,176.00$2,176.00327——
2020-08-31$2,220.00$2,220.00386——
2020-08-28$2,232.00$2,232.00594——
2020-08-27$2,232.00$2,232.00733——
2020-08-26$2,480.00$2,480.00236——
2020-08-25$2,420.00$2,420.00192——
2020-08-24$2,288.00$2,288.00497——
2020-08-21$2,376.00$2,376.00408——
2020-08-20$2,568.00$2,568.00472——
2020-08-19$2,572.00$2,572.00837——
2020-08-18$2,320.00$2,320.00595——
2020-08-17$2,268.00$2,268.00558——
2020-08-14$2,196.00$2,196.00840——
2020-08-13$2,252.00$2,252.00499——
2020-08-12$2,124.00$2,124.00581——
2020-08-11$2,188.00$2,188.00492——
2020-08-10$2,212.00$2,212.00435——
2020-08-07$2,112.00$2,112.001,283——
2020-08-06$2,332.00$2,332.00795——
2020-08-05$2,548.00$2,548.00450——
2020-08-04$2,472.00$2,472.00446——
2020-08-03$2,524.00$2,524.00464——
2020-07-31$2,484.00$2,484.00370——
2020-07-30$2,560.00$2,560.00417——
2020-07-29$2,412.00$2,412.00237——
2020-07-28$2,452.00$2,452.00297——
2020-07-27$2,528.00$2,528.00631——
2020-07-24$2,536.00$2,536.00500——
2020-07-23$2,636.00$2,636.00314——
2020-07-22$2,620.00$2,620.00420——
2020-07-21$2,492.00$2,492.00568——
2020-07-20$2,580.00$2,580.00700——
2020-07-17$2,380.00$2,380.00545——
2020-07-16$2,314.00$2,314.00733——
2020-07-15$2,348.00$2,348.001,078——
2020-07-14$2,500.00$2,500.00522——
2020-07-13$2,500.00$2,500.00611——
2020-07-10$2,680.00$2,680.00424——
2020-07-09$2,768.00$2,768.001,008——
2020-07-08$2,732.00$2,732.00372——
2020-07-07$2,748.00$2,748.00389——
2020-07-06$2,816.00$2,816.00528——
2020-07-02$2,828.00$2,828.00903——
2020-07-01$2,724.00$2,724.00798——
2020-06-30$2,900.00$2,900.00738——
2020-06-29$2,804.00$2,804.001,267——
2020-06-26$2,828.00$2,828.004,484——
2020-06-25$3,080.00$3,080.001,140——
2020-06-24$2,872.00$2,872.00501——
2020-06-23$2,780.00$2,780.001,487——
2020-06-22$3,060.00$3,060.001,169——
2020-06-19$2,992.00$2,992.00960——
2020-06-18$2,960.00$2,960.00806——
2020-06-17$2,728.00$2,728.00438——
2020-06-16$2,888.00$2,888.00360——
2020-06-15$2,752.00$2,752.00750——
2020-06-12$2,576.00$2,576.00718——
2020-06-11$2,612.00$2,612.00601——
2020-06-10$2,736.00$2,736.00262——
2020-06-09$2,700.00$2,700.00414——
2020-06-08$2,640.00$2,640.00723——
2020-06-05$2,716.00$2,716.00665——
2020-06-04$2,740.00$2,740.00907——
2020-06-03$2,816.00$2,816.00284——
2020-06-02$2,868.00$2,868.00373——
2020-06-01$2,840.00$2,840.00348——
2020-05-29$2,912.00$2,912.00446——
2020-05-28$2,832.00$2,832.00546——
2020-05-27$3,004.00$3,004.00786——
2020-05-26$3,228.00$3,228.00416——
2020-05-22$3,228.00$3,228.00296——
2020-05-21$3,340.00$3,340.00452——
2020-05-20$3,344.00$3,344.002,072——
2020-05-19$3,368.00$3,368.00322——
2020-05-18$3,452.00$3,452.00496——
2020-05-15$3,328.00$3,328.00610——
2020-05-14$3,356.00$3,356.00840——
2020-05-13$3,040.00$3,040.00488——
2020-05-12$3,164.00$3,164.00701——
2020-05-11$3,136.00$3,136.00907——
2020-05-08$2,860.00$2,860.00396——
2020-05-07$2,852.00$2,852.00498——
2020-05-06$2,840.00$2,840.001,407——
2020-05-05$2,924.00$2,924.00396——
2020-05-04$2,944.00$2,944.00424——
2020-05-01$2,920.00$2,920.00755——
2020-04-30$2,948.00$2,948.00768——
2020-04-29$3,120.00$3,120.00747——
2020-04-28$3,028.00$3,028.00733——
2020-04-27$3,028.00$3,028.001,634——
2020-04-24$3,312.00$3,312.00830——
2020-04-23$3,236.00$3,236.001,016——
2020-04-22$2,960.00$2,960.00552——
2020-04-21$2,896.00$2,896.001,591——
2020-04-20$3,160.00$3,160.001,107——
2020-04-17$3,216.00$3,216.001,088——
2020-04-16$3,348.00$3,348.002,751——
2020-04-15$3,672.00$3,672.00759——
2020-04-14$3,780.00$3,780.00839——
2020-04-13$3,772.00$3,772.00975——
2020-04-09$3,620.00$3,620.001,104——
2020-04-08$3,440.00$3,440.00702——
2020-04-07$3,380.00$3,380.001,042——
2020-04-06$3,344.00$3,344.001,749——
2020-04-03$3,708.00$3,708.001,162——
2020-04-02$3,720.00$3,720.002,613——
2020-04-01$3,768.00$3,768.002,205——
2020-03-31$3,200.00$3,200.001,432——
2020-03-30$2,936.00$2,936.001,305——
2020-03-27$2,840.00$2,840.00749——
2020-03-26$2,844.00$2,844.001,782——
2020-03-25$3,112.00$3,112.001,361——
2020-03-24$3,084.00$3,084.002,108——
2020-03-23$2,848.00$2,848.002,954——
2020-03-20$2,680.00$2,680.005,887——
2020-03-19$2,024.00$2,024.00871——
2020-03-18$2,076.00$2,076.002,045——
2020-03-17$2,424.00$2,424.002,224——
2020-03-16$2,064.00$2,064.003,769——
2020-03-13$1,700.00$1,700.00864——
2020-03-12$1,576.00$1,576.001,906——
2020-03-11$2,128.00$2,128.002,863——
2020-03-10$2,564.00$2,564.001,578——
2020-03-09$2,472.00$2,472.001,937——
2020-03-06$2,964.00$2,964.005,565——
2020-03-05$3,724.00$3,724.008,206——
2020-03-04$4,372.00$4,372.004,808——
2020-03-03$4,156.00$4,156.002,060——
2020-03-02$3,752.00$3,752.003,913——
2020-02-28$3,312.00$3,312.002,741——
2020-02-27$2,924.00$2,924.001,948——
2020-02-26$2,844.00$2,844.001,355——
2020-02-25$2,648.00$2,648.00726——
2020-02-24$2,930.00$2,930.002,012——
2020-02-21$2,592.00$2,592.00973——
2020-02-20$2,300.00$2,300.00148——
2020-02-19$2,320.00$2,320.00103——
2020-02-18$2,328.00$2,328.00352——
2020-02-14$2,352.00$2,352.00196——
2020-02-13$2,145.20$2,145.20112——
2020-02-12$2,212.00$2,212.00160——
2020-02-11$2,208.00$2,208.00172——
2020-02-10$2,296.00$2,296.00306——
2020-02-07$2,260.00$2,260.00817——
2020-02-06$2,292.00$2,292.00802——
2020-02-05$2,376.00$2,376.00181——
2020-02-04$2,456.00$2,456.00254——
2020-02-03$2,416.00$2,416.00325——
2020-01-31$2,360.00$2,360.00270——
2020-01-30$2,476.00$2,476.00251——
2020-01-29$2,540.00$2,540.00236——
2020-01-28$2,528.00$2,528.00268——
2020-01-27$2,480.00$2,480.00466——
2020-01-24$2,580.00$2,580.00297——
2020-01-23$2,532.00$2,532.00539——
2020-01-22$2,688.00$2,688.00210——
2020-01-21$2,740.00$2,740.00366——
2020-01-17$2,660.00$2,660.00299——
2020-01-16$2,672.00$2,672.00450——
2020-01-15$2,540.00$2,540.00863——
2020-01-14$2,316.00$2,316.00293——
2020-01-13$2,302.00$2,302.00460——
2020-01-10$2,424.00$2,424.001,330——
2020-01-09$2,520.00$2,520.00455——
2020-01-08$2,620.00$2,620.00659——
2020-01-07$2,600.00$2,600.001,939——
2020-01-06$2,324.00$2,324.00681——
2020-01-03$2,184.00$2,184.00751——
2020-01-02$2,132.00$2,132.00635——