XSPA

XpresSpa Historical Data

XSPA Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 1.62 0.06 3.85% 1.61 1.65 1.38 7,844,409
Mar 04 2021 1.56 -0.13 -7.69% 1.68 1.70 1.51 9,703,376
Mar 03 2021 1.69 -0.11 -6.11% 1.80 1.83 1.68 5,681,351
Mar 02 2021 1.80 -0.02 -1.1% 1.84 1.88 1.77 3,960,035
Mar 01 2021 1.82 0.06 3.41% 1.87 1.96 1.81 5,549,421
Feb 26 2021 1.76 -0.04 -2.22% 1.78 1.90 1.73 6,393,739
Feb 25 2021 1.80 -0.11 -5.76% 1.93 1.93 1.78 9,063,077
Feb 24 2021 1.91 -0.04 -2.05% 1.99 2.04 1.89 8,293,770
Feb 23 2021 1.95 -0.21 -9.72% 1.91 2.14 1.76 15,492,962
Feb 22 2021 2.16 -0.31 -12.55% 2.50 2.50 2.12 11,869,366
Feb 19 2021 2.47 -0.14 -5.36% 2.64 2.65 2.46 7,124,541
Feb 18 2021 2.61 -0.14 -5.09% 2.7338 2.78 2.42 9,643,312
Feb 17 2021 2.75 -0.08 -2.83% 2.80 2.83 2.65 10,571,392
Feb 16 2021 2.83 0.15 5.6% 2.97 3.07 2.7403 20,144,991
Feb 15 2021 2.68 0.00 +0.00% 2.68 2.92 2.62 0
Feb 12 2021 2.68 -0.04 -1.47% 2.68 2.92 2.62 18,310,191
Feb 11 2021 2.72 -0.01 -0.37% 2.87 2.88 2.56 18,759,548
Feb 10 2021 2.73 0.17 6.64% 2.94 3.10 2.50 34,350,159
Feb 09 2021 2.56 0.26 11.3% 2.35 2.69 2.24 20,318,042
Feb 08 2021 2.30 0.15 6.98% 2.1983 2.40 2.19 12,234,156
Feb 05 2021 2.15 -0.02 -0.92% 2.19 2.22 2.10 7,382,109
Feb 04 2021 2.17 0.07 3.33% 2.12 2.27 2.01 14,142,652
Feb 03 2021 2.10 -0.13 -5.83% 2.21 2.23 2.10 7,495,183
Feb 02 2021 2.23 -0.10 -4.29% 2.28 2.32 2.02 13,700,717
Feb 01 2021 2.33 0.11 4.95% 2.34 2.43 2.16 13,906,630
Jan 29 2021 2.22 -0.06 -2.63% 2.44 2.47 2.14 13,027,916
Jan 28 2021 2.28 -0.11 -4.6% 3.33 3.33 1.96 64,131,249
Jan 27 2021 2.39 0.46 23.83% 1.8419 2.53 1.63 47,541,271
Jan 26 2021 1.93 -0.03 -1.53% 2.08 2.09 1.89 15,960,157
Jan 25 2021 1.96 0.22 12.64% 1.92 2.18 1.85 36,678,831
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 18 2021 1.35 0.00 +0.00% 1.41 1.41 1.32 0
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 -0.02 -1.64% 1.23 1.25 1.19 4,577,237
Jan 08 2021 1.22 0.01 0.83% 1.23 1.25 1.22 571,750
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
Jan 01 2021 1.19 0.00 +0.00% 1.27 1.27 1.17 0
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 25 2020 1.35 0.00 +0.00% 1.38 1.3871 1.33 0
Dec 24 2020 1.35 0.00 +0.00% 1.38 1.3871 1.33 0
Dec 24 2020 1.35 -0.03 -2.17% 1.38 1.3871 1.33 4,801,835
Dec 23 2020 1.38 -0.04 -2.82% 1.37 1.40 1.36 5,805,033
Dec 22 2020 1.42 -0.02 -1.39% 1.42 1.42 1.36 7,874,854
Dec 21 2020 1.44 0.10 7.46% 1.40 1.44 1.35 13,397,344
Dec 18 2020 1.34 -0.03 -2.19% 1.39 1.41 1.33 11,217,455
Dec 17 2020 1.37 -0.08 -5.52% 1.78 1.98 1.31 72,772,796
Dec 16 2020 1.45 0.04 2.84% 1.41 1.45 1.38 2,479,889
Dec 15 2020 1.41 -0.03 -2.08% 1.45 1.45 1.39 2,454,020
Dec 14 2020 1.44 -0.01 -0.69% 1.4771 1.50 1.43 2,032,699
Dec 11 2020 1.45 0.01 0.69% 1.44 1.49 1.43 2,026,154
Dec 10 2020 1.44 -0.02 -1.37% 1.41 1.47 1.41 2,098,878
Dec 09 2020 1.46 -0.06 -3.95% 1.51 1.517 1.42 3,124,218
Dec 08 2020 1.52 -0.07 -4.4% 1.57 1.60 1.50 3,040,376
Dec 07 2020 1.59 0.02 1.27% 1.59 1.64 1.55 3,925,256
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:20210307 21:35:14