LuxUrban Hotels Inc. - Common Stock (NQ: LUXH )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	1.520	1.530	1.310	1.380	1,919,031	-0.12(-8.00%)
Mar 27, 2024	1.480	1.720	1.470	1.500	2,354,068	-0.64(-29.91%)
Mar 26, 2024	2.300	2.410	2.080	2.140	602,622	-0.18(-7.76%)
Mar 25, 2024	2.290	2.405	2.240	2.320	545,751	+0.01(+0.43%)
Mar 22, 2024	2.140	2.350	2.070	2.310	264,186	+0.17(+7.94%)
Mar 21, 2024	2.210	2.210	2.030	2.140	296,970	+0.00(+0.00%)
Mar 20, 2024	2.110	2.160	2.040	2.140	152,476	+0.06(+2.88%)
Mar 19, 2024	2.140	2.220	2.030	2.080	175,122	-0.10(-4.59%)
Mar 18, 2024	2.190	2.350	2.170	2.180	147,006	-0.02(-0.91%)
Mar 15, 2024	2.260	2.290	2.170	2.200	247,742	-0.10(-4.35%)
Mar 14, 2024	2.400	2.507	2.240	2.300	203,856	-0.06(-2.54%)
Mar 13, 2024	2.240	2.380	2.160	2.360	222,374	+0.20(+9.26%)
Mar 12, 2024	2.290	2.290	2.080	2.160	399,489	+0.00(+0.00%)
Mar 11, 2024	2.300	2.300	2.095	2.160	297,036	-0.10(-4.42%)
Mar 08, 2024	2.410	2.515	2.250	2.260	450,950	-0.16(-6.61%)
Mar 07, 2024	2.510	2.585	2.400	2.420	309,644	-0.11(-4.35%)
Mar 06, 2024	2.780	2.810	2.490	2.530	297,671	-0.15(-5.60%)
Mar 05, 2024	2.730	2.850	2.600	2.680	266,481	-0.14(-4.96%)
Mar 04, 2024	2.570	2.840	2.545	2.820	421,305	+0.37(+15.10%)
Mar 01, 2024	2.340	2.450	2.280	2.450	616,195	+0.13(+5.60%)
Feb 29, 2024	2.360	2.498	2.290	2.320	344,202	-0.01(-0.43%)
Feb 28, 2024	2.650	2.650	2.280	2.330	374,265	-0.15(-6.05%)
Feb 27, 2024	2.520	2.630	2.400	2.480	293,458	+0.01(+0.40%)
Feb 26, 2024	2.560	2.688	2.400	2.470	217,573	-0.14(-5.36%)
Feb 23, 2024	2.890	2.890	2.430	2.610	634,949	-0.23(-8.10%)
Feb 22, 2024	2.780	3.035	2.780	2.840	363,027	-0.05(-1.73%)
Feb 21, 2024	2.850	2.950	2.580	2.890	484,677	+0.05(+1.76%)
Feb 20, 2024	2.950	3.030	2.660	2.840	600,168	-0.09(-3.07%)
Feb 16, 2024	2.840	3.010	2.830	2.930	245,773	+0.00(+0.00%)
Feb 15, 2024	2.910	3.139	2.910	2.930	208,451	-0.01(-0.34%)
Feb 14, 2024	3.070	3.150	2.800	2.940	249,705	-0.08(-2.65%)
Feb 13, 2024	3.370	3.370	3.000	3.020	279,822	-0.46(-13.22%)
Feb 12, 2024	3.140	3.630	3.021	3.480	277,318	+0.34(+10.83%)
Feb 09, 2024	2.900	3.220	2.801	3.140	232,472	+0.22(+7.53%)
Feb 08, 2024	2.750	3.080	2.530	2.920	588,063	+0.19(+6.96%)
Feb 07, 2024	3.140	3.240	2.615	2.730	573,031	-0.53(-16.26%)
Feb 06, 2024	3.430	3.480	2.720	3.260	886,202	-0.24(-6.86%)
Feb 05, 2024	4.400	4.429	3.405	3.500	691,658	-0.99(-22.05%)
Feb 02, 2024	4.420	4.650	4.260	4.490	295,944	+0.10(+2.28%)
Feb 01, 2024	4.240	4.440	4.170	4.390	213,136	+0.23(+5.53%)
Jan 31, 2024	4.450	4.470	4.160	4.160	335,004	-0.17(-3.93%)
Jan 30, 2024	4.670	4.670	4.300	4.330	241,942	-0.33(-7.08%)
Jan 29, 2024	4.850	4.850	4.540	4.660	342,270	-0.16(-3.32%)
Jan 26, 2024	4.570	4.890	4.490	4.820	288,521	+0.25(+5.47%)
Jan 25, 2024	4.340	4.615	4.290	4.570	430,134	+0.27(+6.28%)
Jan 24, 2024	4.300	4.320	3.980	4.300	521,875	+0.03(+0.70%)
Jan 23, 2024	4.300	4.420	4.160	4.270	419,709	+0.08(+1.91%)
Jan 22, 2024	4.080	4.319	3.870	4.190	644,318	+0.24(+6.08%)
Jan 19, 2024	3.810	3.970	3.520	3.950	514,591	+0.06(+1.54%)
Jan 18, 2024	4.190	4.200	3.451	3.890	1,426,402	-0.43(-9.95%)
Jan 17, 2024	4.900	5.280	3.990	4.320	1,436,275	-0.58(-11.84%)
Jan 16, 2024	5.150	5.380	4.760	4.900	537,048	-0.31(-5.95%)
Jan 12, 2024	5.480	5.510	4.850	5.210	800,356	+0.18(+3.58%)
Jan 11, 2024	6.210	6.210	4.940	5.030	610,577	-0.68(-11.91%)
Jan 10, 2024	6.370	6.430	5.700	5.710	313,311	-0.63(-9.94%)
Jan 09, 2024	6.800	6.800	6.050	6.340	390,036	-0.27(-4.08%)
Jan 08, 2024	6.460	6.880	6.450	6.610	684,083	+0.27(+4.26%)
Jan 05, 2024	6.000	6.340	5.830	6.340	422,219	+0.33(+5.49%)
Jan 04, 2024	5.580	6.010	5.558	6.010	219,779	+0.45(+8.09%)
Jan 03, 2024	5.600	5.740	5.465	5.560	170,515	-0.12(-2.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.