U.S. markets closed

XpresSpa Group, Inc. (XSPA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.1800-0.1200 (-2.79%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 20204.18004.25004.11004.18004.18002,777,900
Aug 06, 20204.16004.36004.01004.30004.30004,971,200
Aug 05, 20204.23004.32004.16004.28004.28003,350,900
Aug 04, 20204.48004.49004.03004.13004.13006,111,100
Aug 03, 20204.09004.67004.02004.52004.520014,338,900
Jul 31, 20203.64003.96003.53003.86003.86005,211,400
Jul 30, 20203.73003.94003.57003.67003.67007,160,600
Jul 29, 20203.38003.73003.37003.68003.68009,422,900
Jul 28, 20203.28003.36003.17003.33003.33003,391,800
Jul 27, 20203.23003.43003.12003.37003.37007,121,400
Jul 24, 20203.47003.56003.31003.46003.46007,968,700
Jul 23, 20203.07003.74002.91003.62003.620020,030,800
Jul 22, 20203.01003.20002.97003.07003.07004,296,900
Jul 21, 20203.01003.40002.90003.09003.090011,984,800
Jul 20, 20202.94003.19002.83003.15003.15007,542,600
Jul 17, 20202.89002.90002.74002.79002.79007,921,700
Jul 16, 20202.77002.99002.67002.90002.90005,393,500
Jul 15, 20202.89002.98002.54002.91002.910013,002,200
Jul 14, 20203.31003.34002.76002.84002.840013,835,100
Jul 13, 20203.73003.74003.26003.48003.48007,676,700
Jul 10, 20203.73003.94003.61003.80003.80008,288,400
Jul 09, 20203.81003.83003.68003.79003.79004,581,300
Jul 08, 20203.77004.27003.61003.99003.990013,560,900
Jul 07, 20203.84003.95003.76003.83003.83004,747,700
Jul 06, 20204.00004.00003.66003.72003.72008,637,700
Jul 02, 20204.00004.14003.91004.02004.02006,365,400
Jul 01, 20204.07004.18003.82004.11004.11006,083,600
Jun 30, 20204.49004.67004.17004.19004.19008,844,400
Jun 29, 20204.23004.70004.03004.30004.300010,745,600
Jun 26, 20204.50004.54004.00004.11004.11009,776,000
Jun 25, 20204.75004.85004.56004.82004.82006,390,300
Jun 24, 20205.08005.10004.70004.86004.86007,544,400
Jun 23, 20205.14005.14004.92004.96004.96006,198,000
Jun 22, 20204.95005.49004.78005.16005.160014,057,000
Jun 19, 20204.91005.07004.70004.88004.880010,586,800
Jun 18, 20204.74005.25004.55005.03005.030012,253,100
Jun 17, 20204.65004.98004.58004.82004.820014,267,100
Jun 16, 20205.55005.60005.20005.35005.35006,709,600
Jun 15, 20205.06005.54004.90005.50005.50007,910,000
Jun 12, 20205.30005.74004.68005.60005.600019,294,100
Jun 11, 20204.86004.97004.00004.18004.180012,491,000
Jun 11, 20201:3 Stock Split
Jun 10, 2020400.9493481.1392369.3594405.8093405.809322,008,200
Jun 09, 2020483.5700527.3100478.7100505.4400505.4400110,400
Jun 08, 2020507.8700558.9000461.7000544.3200544.3200257,200
Jun 05, 2020709.5600714.4200488.4300575.9100575.9100785,100
Jun 04, 2020396.0900534.6000342.6300461.7000461.7000988,800
Jun 03, 2020223.5600277.0200213.8400262.4400262.4400325,200
Jun 02, 2020208.9800225.9900201.6900218.7000218.7000214,300
Jun 01, 2020201.6900206.5500191.9700201.6900201.690082,000
May 29, 2020189.5400206.5500182.2500201.6900201.690088,100
May 28, 2020221.1300230.8500182.2500204.1200204.1200251,100
May 27, 2020221.1300221.1300194.4000206.5500206.5500147,400
May 26, 2020240.5700252.7200218.7000225.9900225.9900321,800
May 22, 2020250.2900281.8800177.3900213.8400213.84001,451,100
May 21, 2020126.3600138.5100121.5000126.3600126.3600152,700
May 20, 2020106.9200116.6400102.0600116.6400116.640063,900
May 19, 2020111.7800114.2100104.4900106.9200106.920035,400
May 18, 2020106.9200116.6400106.9200114.2100114.210086,800
May 15, 2020104.4900104.490097.2000102.0600102.060027,000
May 14, 202094.7700111.780092.3400104.4900104.490065,200
May 13, 202099.6300106.920092.340099.630099.630056,000
May 12, 2020109.3500109.3500102.0600104.4900104.490040,400
May 11, 2020114.2100116.6400106.9200109.3500109.350044,100
May 08, 2020104.4900123.9300102.0600114.2100114.2100103,800
May 07, 2020114.2100114.210099.6300106.9200106.920057,300
May 06, 2020119.0700121.5000114.2100116.6400116.640037,500
May 05, 2020121.5000126.3600116.6400121.5000121.500045,600
May 04, 2020131.2200131.2200121.5000126.3600126.360048,700
May 01, 2020121.5000126.3600116.6400121.5000121.500040,900
Apr 30, 2020121.5000126.3600111.7800119.0700119.070065,000
Apr 29, 2020123.9300128.7900121.5000126.3600126.360062,600
Apr 28, 2020133.6500140.9400111.7800133.6500133.650089,100
Apr 27, 2020143.3700145.8000131.2200138.5100138.5100103,000
Apr 24, 2020104.4900133.6500104.4900126.3600126.3600131,200
Apr 23, 2020119.0700121.500099.6300116.6400116.6400141,500
Apr 22, 2020145.8000150.6600104.4900133.6500133.6500134,100
Apr 21, 2020155.5200162.8100136.0800143.3700143.3700274,900
Apr 20, 2020104.4900131.2200102.0600123.9300123.9300379,000
Apr 17, 2020104.4900106.920092.340099.630099.6300119,900
Apr 16, 2020102.0600106.920089.910094.770094.7700183,100
Apr 15, 202085.050089.910077.760087.480087.480073,600
Apr 14, 202097.200097.200077.760089.910089.9100252,500
Apr 13, 202060.750085.050055.890085.050085.0500298,200
Apr 09, 202058.320060.750055.890058.320058.320061,000
Apr 08, 202055.890065.610055.890060.750060.750072,000
Apr 07, 202065.610065.610055.890060.750060.7500105,100
Apr 06, 202082.620097.200053.460063.180063.1800605,600
Apr 03, 202051.030065.610048.600053.460053.4600350,100
Apr 02, 202043.740043.740038.880041.310041.310021,400
Apr 01, 202048.600048.600041.310041.310041.310027,000
Mar 31, 202053.460055.890043.740046.170046.170043,900
Mar 30, 202060.750063.180051.030055.890055.890088,900
Mar 27, 202065.610075.330043.740053.460053.4600108,200
Mar 26, 202053.460063.180051.030055.890055.890095,500
Mar 25, 202097.2000114.210068.040077.760077.7600320,100
Mar 24, 202036.450038.880029.160034.020034.020013,900
Mar 23, 202038.880041.310024.300034.020034.020025,800
Mar 20, 202053.460053.460034.020038.880038.880052,400
Mar 19, 202041.310075.330012.150029.160029.160041,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...