XSPA

XpresSpa Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
XpresSpa Group Inc XSPA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.19 11.8% 1.80 19:59:55
Open Price Low Price High Price Close Price Prev Close
1.60 1.55 1.81 1.74 1.61
more quote information »

XSPA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.411.811.321.499,652,7150.3927.66%
1 Month1.381.811.151.329,441,8230.4230.43%
3 Months1.911.981.151.436,933,316-0.11-5.76%
6 Months3.014.671.152.126,403,988-1.21-40.2%
1 Year0.8615.950.051.3914,278,1110.939109.06%
3 Years1.165.950.051.345,183,3730.6455.17%
5 Years1.795.950.051.353,211,0970.010.56%

XSPA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2021 1.74 0.13 8.07% 1.60 1.81 1.55 17,156,658
Jan 21 2021 1.61 0.11 7.33% 1.54 1.65 1.43 12,906,944
Jan 20 2021 1.50 0.12 8.7% 1.42 1.555 1.35 13,637,357
Jan 19 2021 1.38 0.03 2.22% 1.39 1.41 1.36 6,337,180
Jan 15 2021 1.35 -0.05 -3.57% 1.41 1.41 1.32 5,729,380
Jan 14 2021 1.40 0.08 6.06% 1.33 1.43 1.30 10,792,544
Jan 13 2021 1.32 -0.05 -3.65% 1.35 1.37 1.27 8,358,375
Jan 12 2021 1.37 0.16 13.22% 1.21 1.39 1.20 28,513,766
Jan 11 2021 1.21 0.01 0.83% 1.1998 1.24 1.19 4,591,288
Jan 08 2021 1.20 -0.01 -0.83% 1.23 1.25 1.19 4,577,237
Jan 07 2021 1.21 0.02 1.68% 1.20 1.24 1.1999 3,550,786
Jan 06 2021 1.19 -0.06 -4.8% 1.2587 1.31 1.19 6,950,033
Jan 05 2021 1.25 0.06 5.05% 1.18 1.36 1.16 25,163,617
Jan 04 2021 1.1899 0.00 -0.01% 1.19 1.22 1.15 7,017,636
Dec 31 2020 1.19 -0.07 -5.56% 1.27 1.27 1.17 6,699,456
Dec 30 2020 1.26 0.06 5.0% 1.20 1.28 1.17 7,860,128
Dec 29 2020 1.20 -0.08 -6.25% 1.28 1.28 1.15 12,445,342
Dec 28 2020 1.28 -0.07 -5.19% 1.38 1.38 1.26 9,021,721
Dec 24 2020 1.35 -0.03 -2.17% 1.38 1.3871 1.33 4,801,835
See More Historical Prices ยป
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:20210124 07:17:01