Virgin Galactic Holdings Inc (NY: SPCE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	16.09	16.44	15.33	16.00	11,964,248	-0.25(-1.54%)
Nov 29, 2021	16.78	16.85	15.98	16.25	10,260,676	-0.48(-2.87%)
Nov 26, 2021	16.42	17.15	16.34	16.73	5,409,578	-0.30(-1.76%)
Nov 24, 2021	16.71	17.21	16.23	17.03	6,988,279	+0.20(+1.19%)
Nov 23, 2021	17.04	17.34	16.36	16.83	10,224,087	-0.25(-1.46%)
Nov 22, 2021	17.45	17.65	16.83	17.08	9,325,610	-0.17(-0.99%)
Nov 19, 2021	17.40	17.71	17.06	17.25	8,673,762	-0.13(-0.75%)
Nov 18, 2021	17.97	17.46	17.28	17.38	9,533,738	-0.53(-2.96%)
Nov 17, 2021	18.32	18.55	17.73	17.91	11,569,226	-0.41(-2.24%)
Nov 16, 2021	18.75	18.81	18.18	18.32	15,042,875	-0.68(-3.58%)
Nov 15, 2021	19.20	19.50	18.97	19.00	11,340,430	-0.22(-1.14%)
Nov 12, 2021	19.30	19.53	19.15	19.22	7,008,980	-0.05(-0.26%)
Nov 11, 2021	19.31	19.54	19.08	19.27	15,938,361	-0.99(-4.89%)
Nov 10, 2021	20.57			20.26	12,801,049	-0.64(-3.06%)
Nov 09, 2021	19.89	21.68	19.33	20.90	26,560,582	+1.01(+5.08%)
Nov 08, 2021	19.32	20.02	19.29	19.89	11,800,186	+0.36(+1.84%)
Nov 05, 2021	19.66	19.91	19.11	19.53	7,411,249	-0.09(-0.46%)
Nov 04, 2021	20.03	20.20	19.45	19.62	8,248,986	-0.32(-1.60%)
Nov 03, 2021	19.51	20.04	19.45	19.94	9,033,752	+0.34(+1.73%)
Nov 02, 2021	19.40	19.60	18.94	19.60	7,906,810	+0.05(+0.26%)
Nov 01, 2021	18.86	19.68	19.08	19.55	9,691,251	+0.80(+4.27%)
Oct 29, 2021	18.65	19.08	18.59	18.75	8,307,897	+0.19(+1.02%)
Oct 28, 2021	18.36	18.73	18.30	18.56	10,390,618	+0.32(+1.75%)
Oct 27, 2021	18.80	18.91	17.98	18.24	21,572,270	-1.37(-6.99%)
Oct 26, 2021	20.04			19.61	10,809,114	-0.43(-2.15%)
Oct 25, 2021	19.74	20.53	19.63	20.04	11,282,962	+0.38(+1.93%)
Oct 22, 2021	20.00	20.01	19.23	19.66	9,444,975	-0.49(-2.43%)
Oct 21, 2021	20.21	20.76	19.86	20.15	9,970,831	+0.00(+0.00%)
Oct 20, 2021	19.76	20.54	19.66	20.15	11,108,019	+0.31(+1.56%)
Oct 19, 2021	19.50	20.08	19.20	19.84	15,217,313	+0.12(+0.61%)
Oct 18, 2021	19.04	19.92	19.00	19.72	25,085,368	-0.29(-1.45%)
Oct 15, 2021	20.47	21.32	19.87	20.01	59,068,632	-4.05(-16.83%)
Oct 14, 2021	24.25	24.32	23.59	24.06	12,630,945	+0.12(+0.50%)
Oct 13, 2021	23.65	24.13	23.53	23.94	6,321,009	+0.43(+1.83%)
Oct 12, 2021	23.40	23.95	23.09	23.51	5,397,741	+0.29(+1.25%)
Oct 11, 2021	23.07	23.78	23.02	23.22	4,943,691	+0.10(+0.43%)
Oct 08, 2021	23.19	23.74	22.88	23.12	5,154,614	-0.09(-0.39%)
Oct 07, 2021	23.03	23.66	22.84	23.21	6,843,776	+0.23(+1.00%)
Oct 06, 2021	22.53	23.31	22.31	22.98	9,652,559	+0.45(+2.00%)
Oct 05, 2021	22.79	22.88	21.96	22.53	9,040,386	-0.20(-0.88%)
Oct 04, 2021	23.62	23.72	22.54	22.73	10,842,093	-1.10(-4.62%)
Oct 01, 2021	25.07	25.52	23.49	23.83	16,868,108	-1.47(-5.81%)
Sep 30, 2021	24.13	26.48	23.91	25.30	46,598,040	+2.74(+12.15%)
Sep 29, 2021	23.54	23.73	22.53	22.56	11,067,162	-0.83(-3.55%)
Sep 28, 2021	24.91	24.92	22.87	23.39	16,439,616	-1.61(-6.44%)
Sep 27, 2021	25.11	25.59	24.43	25.00	7,676,638	-0.04(-0.16%)
Sep 24, 2021	25.85	25.89	24.81	25.04	7,887,160	-0.81(-3.13%)
Sep 23, 2021	25.75	25.97	25.32	25.85	6,588,943	+0.32(+1.25%)
Sep 22, 2021	25.29	25.84	25.10	25.53	6,043,591	+0.34(+1.35%)
Sep 21, 2021	25.00	25.57	24.70	25.19	8,169,121	+0.44(+1.78%)
Sep 20, 2021	25.43	26.03	24.27	24.75	13,190,521	-1.67(-6.32%)
Sep 17, 2021	24.58	26.44	24.58	26.42	23,017,112	+1.93(+7.88%)
Sep 16, 2021	24.28	24.80	24.00	24.49	11,824,204	+0.58(+2.43%)
Sep 15, 2021	24.22	24.22	23.06	23.91	12,362,410	-0.09(-0.37%)
Sep 14, 2021	23.99	25.14	23.82	24.00	10,878,164	-0.26(-1.07%)
Sep 13, 2021	24.45	24.87	23.58	24.26	12,591,982	-0.90(-3.58%)
Sep 10, 2021	25.71	26.83	24.93	25.16	9,950,727	-0.52(-2.02%)
Sep 09, 2021	25.38	25.78	24.65	25.68	10,322,967	+0.23(+0.90%)
Sep 08, 2021	24.65	26.00	24.55	25.45	16,466,420	+0.84(+3.41%)
Sep 07, 2021	24.21	24.95	23.82	24.61	13,734,521	+0.33(+1.36%)
Sep 03, 2021	25.29	25.54	23.82	24.28	31,183,972	-1.71(-6.58%)
Sep 02, 2021	26.08	28.77	24.85	25.99	39,755,060	-0.80(-2.99%)