The highest closing price for Beyond Air (XAIR) last month was $6.92, on August 13. It was down 33.2% for the month. The latest price is $2.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $4.52 | $4.52 | $3.85 | $3.97 | 8,745,300 |
August 28 2026 | $4.39 | $4.73 | $4.25 | $4.48 | 313,000 |
August 27 2026 | $4.94 | $5.70 | $4.60 | $5.70 | 1,123,000 |
August 26 2026 | $4.96 | $4.97 | $4.70 | $4.97 | 14,500 |
August 25 2026 | $4.68 | $5.07 | $4.38 | $4.98 | 289,600 |
August 24 2026 | $5.12 | $5.49 | $4.85 | $4.91 | 22,000 |
August 21 2026 | $5.30 | $5.31 | $4.88 | $5.04 | 23,600 |
August 20 2026 | $5.12 | $5.55 | $5.01 | $5.16 | 30,900 |
August 19 2026 | $5.95 | $5.95 | $5.09 | $5.21 | 72,800 |
August 18 2026 | $5.70 | $5.85 | $5.60 | $5.73 | 17,900 |
August 17 2026 | $6.25 | $6.25 | $5.71 | $5.71 | 22,100 |
August 14 2026 | $6.98 | $7.00 | $6.22 | $6.32 | 15,300 |
August 13 2026 | $6.65 | $7.23 | $5.89 | $6.92 | 58,700 |
August 12 2026 | $6.02 | $6.47 | $5.52 | $6.05 | 43,000 |
August 11 2026 | $5.32 | $6.22 | $5.17 | $5.84 | 44,900 |
August 10 2026 | $5.39 | $5.50 | $5.10 | $5.20 | 24,700 |
August 07 2026 | $5.54 | $5.87 | $5.36 | $5.36 | 12,800 |
August 06 2026 | $5.90 | $5.99 | $5.50 | $5.56 | 21,600 |
August 05 2026 | $6.37 | $6.37 | $5.48 | $5.69 | 38,700 |
August 04 2026 | $6.27 | $6.95 | $6.10 | $6.18 | 62,100 |
August 03 2026 | $5.94 | $7.74 | $5.91 | $6.33 | 433,900 |
Daily pricing data for Beyond Air dates back to 9/23/2016, and may be incomplete.