XpresSpa Historical Data - XSPA

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
XpresSpa Group Inc XSPA NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.0739 8.96% 0.8989 0.825 0.9299 0.858 0.825 19:59:29
more quote information »

XSPA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.9851.040.750.870264442,056,350-0.0861-8.74%
1 Month0.50261.160.37510.773209239,011,4590.396378.85%
3 Months0.27111.160.050.516596732,050,0130.6278231.58%
6 Months0.72111.240.050.517201214,980,5370.177824.66%
1 Year1.995.450.050.55731447,641,467-1.09-54.83%
3 Years1.765.450.050.54721462,930,706-0.8611-48.93%
5 Years0.625.450.050.59445141,882,3360.278944.98%

XSPA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 02 2020 0.8951 0.0756 9.23% 0.858 0.9299 0.802 50,633,488
Jun 01 2020 0.8195 -0.0105 -1.27% 0.8275 0.878 0.79 19,351,397
May 29 2020 0.83 -0.005 -0.6% 0.78 0.86 0.75 20,546,454
May 28 2020 0.835 -0.0151 -1.78% 0.91 0.98 0.7501 59,862,876
May 27 2020 0.8501 -0.0799 -8.59% 0.91 0.925 0.80 33,558,863
May 26 2020 0.93 0.05 5.68% 0.985 1.04 0.90 76,962,162
May 22 2020 0.88 0.3631 70.25% 1.03 1.16 0.7302 345,164,203
May 21 2020 0.5169 0.0467 9.93% 0.516 0.585 0.496 36,401,919
May 20 2020 0.4702 0.0338 7.75% 0.4399 0.4799 0.4191 8,639,606
May 19 2020 0.4364 -0.0386 -8.13% 0.46 0.47 0.43 8,163,517
May 18 2020 0.475 0.06 14.46% 0.443 0.4794 0.43 20,763,137
May 15 2020 0.415 -0.0123 -2.88% 0.43 0.4349 0.40 6,248,270
May 14 2020 0.4273 0.0223 5.51% 0.393 0.457 0.3751 15,480,305
May 13 2020 0.405 -0.02 -4.71% 0.413 0.4499 0.3801 13,156,018
May 12 2020 0.425 -0.03 -6.59% 0.45 0.459 0.4098 9,505,536
May 11 2020 0.455 -0.014 -2.99% 0.4689 0.49 0.44 10,189,665
May 08 2020 0.469 0.0303 6.91% 0.425 0.513 0.4131 24,674,726
May 07 2020 0.4387 -0.0434 -9.0% 0.471 0.48 0.4105 13,161,575
May 06 2020 0.4821 -0.0153 -3.08% 0.49 0.50 0.465 8,774,496
May 05 2020 0.4974 -0.0216 -4.16% 0.5026 0.525 0.48 10,613,004
May 04 2020 0.519 0.024 4.85% 0.535 0.5505 0.496 11,253,049
See More Historical Prices »
Your Recent History
NASDAQ
XSPA
XpresSpa
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200603 01:40:25