Virgin Galactic Holdings Inc (NY: SPCE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	165.00	184.60		184.00	786,058	+21.20(+13.02%)
Jan 28, 2022	159.60	163.00	152.20	162.80	702,085	+3.60(+2.26%)
Jan 27, 2022	169.80	175.18	157.00	159.20	729,203	-9.60(-5.69%)
Jan 26, 2022	174.20	182.90	167.80	168.80	873,521	-0.80(-0.47%)
Jan 25, 2022	169.00	174.00	163.40	169.60	808,479	-2.40(-1.40%)
Jan 24, 2022	162.20	172.20	151.60	172.00	1,328,143	+2.60(+1.53%)
Jan 21, 2022	181.00	183.70	169.20	169.40	1,181,023	-12.60(-6.92%)
Jan 20, 2022	184.40	196.20	181.80	182.00	895,123	+0.20(+0.11%)
Jan 19, 2022	191.00	194.40	180.40	181.80	1,055,908	-5.60(-2.99%)
Jan 18, 2022	200.60	201.20	186.60	187.40	1,201,996	-15.40(-7.59%)
Jan 14, 2022				202.80	0	+2.20(+1.10%)
Jan 13, 2022	218.40	219.80	200.30	200.60	3,521,134	-46.80(-18.92%)
Jan 12, 2022	249.40	254.00	241.20	247.40	474,702	-0.40(-0.16%)
Jan 11, 2022	240.80	251.00	236.20	247.80	495,375	+8.40(+3.51%)
Jan 10, 2022	248.60	249.20	233.90	239.40	822,696	-9.60(-3.86%)
Jan 07, 2022	240.00	256.10	238.40	249.00	795,314	+13.40(+5.69%)
Jan 06, 2022	243.40	246.93	226.00	235.60	801,000	-5.40(-2.24%)
Jan 05, 2022	260.40	266.60	239.80	241.00	830,116	-23.20(-8.78%)
Jan 04, 2022	272.80	273.00	257.90	264.20	639,546	-6.60(-2.44%)
Jan 03, 2022	269.60	274.70	257.80	270.80	623,813	+3.20(+1.20%)
Dec 31, 2021	274.60	284.00	267.09	267.60	511,264	-9.00(-3.25%)
Dec 30, 2021	259.20	284.30	259.00	276.60	732,883	+15.80(+6.06%)
Dec 29, 2021	274.20	275.40	257.20	260.80	796,704	-15.40(-5.58%)
Dec 28, 2021	280.20	287.79	275.60	276.20	422,709	-5.20(-1.85%)
Dec 27, 2021	288.60	291.40	278.20	281.40	461,669	-9.20(-3.17%)
Dec 23, 2021	292.00	293.00	282.90	290.60	298,197	-1.40(-0.48%)
Dec 22, 2021	291.20	295.00	285.00	292.00	293,644	-0.60(-0.21%)
Dec 21, 2021	278.60	293.40	277.20	292.60	492,995	+14.00(+5.03%)
Dec 20, 2021	279.80	285.00	272.02	278.60	514,591	-10.60(-3.67%)
Dec 17, 2021	284.60	294.90	270.40	289.20	781,577	+3.20(+1.12%)
Dec 16, 2021	297.80	304.00	281.60	286.00	511,063	-9.40(-3.18%)
Dec 15, 2021	291.40	298.80	275.30	295.40	625,464	+2.40(+0.82%)
Dec 14, 2021	289.60	301.60	287.20	293.00	375,707	-3.20(-1.08%)
Dec 13, 2021	303.40	311.00	289.40	296.20	368,864	-8.00(-2.63%)
Dec 10, 2021	314.00	321.00	300.80	304.20	317,463	-8.60(-2.75%)
Dec 09, 2021	320.80	331.20	311.20	312.80	352,155	-12.00(-3.69%)
Dec 08, 2021	314.00	330.80	305.94	324.80	488,260	+12.40(+3.97%)
Dec 07, 2021	300.00	317.60	299.20	312.40	562,106	+19.60(+6.69%)
Dec 06, 2021	283.80	298.00	273.70	292.80	655,765	+5.40(+1.88%)
Dec 03, 2021	301.60	301.60	280.40	287.40	647,941	-14.20(-4.71%)
Dec 02, 2021	298.60	309.00	288.82	301.60	647,970	+4.40(+1.48%)
Dec 01, 2021	324.60	328.40	296.00	297.20	644,151	-22.80(-7.13%)
Nov 30, 2021	321.80	328.80	306.60	320.00	598,212	-5.00(-1.54%)
Nov 29, 2021	335.60	337.00	319.60	325.00	513,033	-9.60(-2.87%)
Nov 26, 2021	328.40	343.00	326.80	334.60	270,478	-6.00(-1.76%)
Nov 24, 2021	334.20	344.30	324.60	340.60	349,413	+4.00(+1.19%)
Nov 23, 2021	340.80	346.80	327.30	336.60	511,204	-5.00(-1.46%)
Nov 22, 2021	349.00	353.00	336.60	341.60	466,280	-3.40(-0.99%)
Nov 19, 2021	348.00	354.20	341.20	345.00	433,688	-2.60(-0.75%)
Nov 18, 2021	359.40	349.20	345.60	347.60	476,686	-10.60(-2.96%)
Nov 17, 2021	366.40	371.00	354.60	358.20	578,461	-8.20(-2.24%)
Nov 16, 2021	375.00	376.12	363.56	366.40	752,143	-13.60(-3.58%)
Nov 15, 2021	384.00	390.10	379.40	380.00	567,021	-4.40(-1.14%)
Nov 12, 2021	386.00	390.60	383.00	384.40	350,449	-1.00(-0.26%)
Nov 11, 2021	386.20	390.80	381.60	385.40	796,918	-19.80(-4.89%)
Nov 10, 2021	411.40			405.20	640,052	-12.80(-3.06%)
Nov 09, 2021	397.80	433.60	386.60	418.00	1,328,029	+20.20(+5.08%)
Nov 08, 2021	386.40	400.40	385.80	397.80	590,009	+7.20(+1.84%)
Nov 05, 2021	393.20	398.20	382.10	390.60	370,562	-1.80(-0.46%)
Nov 04, 2021	400.60	404.00	389.00	392.40	412,449	-6.40(-1.60%)
Nov 03, 2021	390.20	400.80	389.00	398.80	451,687	+6.80(+1.73%)
Nov 02, 2021	388.00	392.00	378.80	392.00	395,340	+1.00(+0.26%)