UK markets close in 22 minutes

LuxUrban Hotels Inc. (LUXH)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.2512-0.1988 (-44.18%)
As of 11:08AM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.24500.27000.23500.25120.25128,267,025
20 May 20240.49900.49900.44100.45000.4500579,800
17 May 20240.42000.52000.39600.49900.49901,454,300
16 May 20240.41400.43000.39200.40000.4000822,900
15 May 20240.47000.48000.38500.40000.40002,065,200
14 May 20240.54000.54000.43800.45700.45701,924,800
13 May 20240.66200.71300.50400.54400.54404,347,200
10 May 20240.70000.70000.61900.62400.6240601,300
09 May 20240.71200.74800.64900.70900.7090371,600
08 May 20240.77000.77000.69000.70100.7010347,400
07 May 20240.82900.83000.70500.77000.7700648,900
06 May 20240.84000.86500.81400.82700.8270319,400
03 May 20240.85200.88000.82000.84000.840070,800
02 May 20240.88000.90000.83000.83800.8380183,800
01 May 20240.90000.91900.84900.86800.8680146,700
30 Apr 20240.89300.93000.83000.87000.8700249,700
29 Apr 20241.03001.06000.90000.91300.9130278,200
26 Apr 20241.12001.17000.99001.03001.0300539,500
25 Apr 20240.93901.15000.93001.14001.14001,297,100
24 Apr 20240.85000.97800.85000.95000.9500330,600
23 Apr 20240.90100.93200.86700.87000.8700152,500
22 Apr 20240.99501.00000.83700.93200.9320975,500
19 Apr 20240.88300.96000.84000.85500.8550216,300
18 Apr 20241.07001.07000.86500.91000.9100434,700
17 Apr 20240.85001.12000.83001.07001.0700925,100
16 Apr 20240.82000.86600.73000.82900.8290536,400
15 Apr 20241.30001.30000.79300.83000.83001,684,700
12 Apr 20241.12001.16000.99101.02001.0200642,100
11 Apr 20241.23001.23001.13001.14501.1450219,100
10 Apr 20241.29001.29001.16001.19001.1900313,200
09 Apr 20241.32001.38001.27101.29001.2900312,500
08 Apr 20241.32001.34001.26001.29001.2900186,700
05 Apr 20241.30001.32001.25801.32001.3200246,700
04 Apr 20241.40001.42001.28001.31001.3100457,700
03 Apr 20241.40001.44001.34001.36001.3600309,100
02 Apr 20241.39001.44001.29001.41001.4100344,100
01 Apr 20241.32001.41001.25001.40001.4000675,800
28 Mar 20241.52001.53001.31001.38001.38001,917,500
27 Mar 20241.48001.72001.47001.50001.50002,345,500
26 Mar 20242.30002.41002.08002.14002.1400644,100
25 Mar 20242.29002.40502.24002.32002.3200547,200
22 Mar 20242.14002.35002.07002.31002.3100263,900
21 Mar 20242.21002.21002.03002.14002.1400297,000
20 Mar 20242.11002.16002.04002.14002.1400152,500
19 Mar 20242.14002.22002.03002.08002.0800175,100
18 Mar 20242.19002.35002.17002.18002.1800147,000
15 Mar 20242.26002.29002.17002.20002.2000247,500
14 Mar 20242.40002.50702.24002.30002.3000203,900
13 Mar 20242.24002.38002.16002.36002.3600222,300
12 Mar 20242.29002.29002.08002.16002.1600399,500
11 Mar 20242.30002.30002.09502.16002.1600297,000
08 Mar 20242.41002.51502.25002.26002.2600450,300
07 Mar 20242.51002.58502.40002.42002.4200309,500
06 Mar 20242.78002.81002.49002.53002.5300298,100
05 Mar 20242.73002.85002.60002.68002.6800266,500
04 Mar 20242.57002.84002.54502.82002.8200421,300
01 Mar 20242.34002.45002.28002.45002.4500616,200
29 Feb 20242.36002.49802.29002.32002.3200344,200
28 Feb 20242.65002.65002.28002.33002.3300374,600
27 Feb 20242.52002.63002.40002.48002.4800293,500
26 Feb 20242.56002.68802.40002.47002.4700219,000
23 Feb 20242.89002.89002.43002.61002.6100634,900
22 Feb 20242.78003.03502.78002.84002.8400364,100
21 Feb 20242.85002.95002.58002.89002.8900484,700
20 Feb 20242.95003.03002.66002.84002.8400600,200
16 Feb 20242.84003.01002.83002.93002.9300245,800
15 Feb 20242.91003.13902.91002.93002.9300208,500
14 Feb 20243.07003.15002.80002.94002.9400249,700
13 Feb 20243.37003.37003.00003.02003.0200279,800
12 Feb 20243.14003.63003.02103.48003.4800277,300
09 Feb 20242.90003.22002.80103.14003.1400232,500
08 Feb 20242.75003.08002.53002.92002.9200599,100
07 Feb 20243.14003.24002.61502.73002.7300573,000
06 Feb 20243.43003.48002.72003.26003.2600886,600
05 Feb 20244.40004.42903.40503.50003.5000691,700
02 Feb 20244.42004.65004.26004.49004.4900295,900
01 Feb 20244.24004.44004.17004.39004.3900213,100
31 Jan 20244.45004.47004.16004.16004.1600335,000
30 Jan 20244.67004.67004.30004.33004.3300241,900
29 Jan 20244.85004.85004.54004.66004.6600342,300
26 Jan 20244.57004.89004.49004.82004.8200288,500
25 Jan 20244.34004.61504.29004.57004.5700430,100
24 Jan 20244.30004.32003.98004.30004.3000521,900
23 Jan 20244.30004.42004.16004.27004.2700416,100
22 Jan 20244.08004.31903.87004.19004.1900644,300
19 Jan 20243.81003.97003.52003.95003.9500513,900
18 Jan 20244.19004.20003.45103.89003.89001,426,400
17 Jan 20244.90005.28003.99004.32004.32001,436,300
16 Jan 20245.15005.38004.76004.90004.9000537,000
12 Jan 20245.48005.51004.85005.21005.2100800,400
11 Jan 20246.21006.21004.94005.03005.0300610,600
10 Jan 20246.37006.43005.70005.71005.7100313,300
09 Jan 20246.80006.80006.05006.34006.3400390,000
08 Jan 20246.46006.88006.45006.61006.6100684,500
05 Jan 20246.00006.34005.83006.34006.3400421,900
04 Jan 20245.58006.01005.55806.01006.0100219,800
03 Jan 20245.60005.74005.46505.56005.5600170,500
02 Jan 20246.04006.31805.64005.68005.6800341,500
29 Dec 20236.00006.28005.80005.97005.9700280,300
28 Dec 20236.15006.19905.80005.98005.9800181,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...