XpresSpa Historical Data - XSPA

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
-0.0102 -4.35% 0.2241 0.18 0.305 0.27 0.2343 00:00:07
more quote information »

XSPA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.2150.580.1010.281866531,780,9340.00914.23%
1 Month0.690.870.050.27500669,811,183-0.4659-67.52%
3 Months0.631.240.050.28532763,502,481-0.4059-64.43%
6 Months1.521.650.050.30580641,673,477-1.30-85.26%
1 Year3.115.450.050.6602758963,378-2.89-92.79%
3 Years2.085.450.050.5692512669,376-1.86-89.23%
5 Years0.735.450.050.7214667540,318-0.5059-69.3%

XSPA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 0.229 -0.001 -0.43% 0.27 0.40 0.18 25,637,446
Mar 26 2020 0.23 -0.08 -25.81% 0.217 0.2632 0.2041 22,621,200
Mar 25 2020 0.31 0.16949 120.62% 0.40 0.58 0.1126 73,020,960
Mar 24 2020 0.14051 0.00131 0.94% 0.1488 0.155 0.1223 3,192,014
Mar 23 2020 0.1392 -0.016 -10.31% 0.1645 0.18 0.101 6,186,995
Mar 20 2020 0.1552 0.0334 27.42% 0.215 0.22 0.135 12,643,472
Mar 19 2020 0.1218 -0.052 -29.92% 0.174 0.31 0.05 9,846,894
Mar 18 2020 0.1738 -0.0362 -17.24% 0.21 0.21 0.16 196,926
Mar 17 2020 0.21 0.03 16.67% 0.1936 0.2184 0.141 475,505
Mar 16 2020 0.18 -0.039 -17.81% 0.20 0.2185 0.15 217,967
Mar 13 2020 0.219 0.03 15.87% 0.23 0.23 0.1901 219,644
Mar 12 2020 0.189 -0.0737 -28.05% 0.26 0.2636 0.17 553,042
Mar 11 2020 0.2627 -0.0123 -4.47% 0.30 0.3001 0.2601 301,681
Mar 10 2020 0.275 0.0065 2.42% 0.2711 0.339 0.26 836,787
Mar 09 2020 0.2685 -0.1115 -29.34% 0.30 0.40 0.26 495,222
Mar 06 2020 0.38 -0.2702 -41.56% 0.62 0.62 0.3602 1,887,084
Mar 05 2020 0.6502 -0.0298 -4.38% 0.6221 0.6999 0.6208 36,065
Mar 04 2020 0.68 -0.02 -2.86% 0.70 0.7298 0.6432 75,266
Mar 03 2020 0.70 -0.0011 -0.16% 0.725 0.7575 0.68 17,907
Mar 02 2020 0.7011 -0.0643 -8.4% 0.86 0.87 0.70 57,050
Feb 28 2020 0.7654 0.0754 10.93% 0.69 0.86 0.60 132,194
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:20200328 21:57:31