Virgin Galactic Holdings Inc (NY: SPCE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	1.440	1.520	1.440	1.480	8,277,866	+0.02(+1.37%)
Mar 27, 2024	1.390	1.470	1.360	1.460	9,053,482	+0.07(+5.04%)
Mar 26, 2024	1.360	1.430	1.350	1.390	7,395,110	+0.04(+2.96%)
Mar 25, 2024	1.390	1.420	1.330	1.350	8,636,082	-0.03(-2.17%)
Mar 22, 2024	1.420	1.420	1.370	1.380	7,343,364	-0.05(-3.50%)
Mar 21, 2024	1.440	1.490	1.410	1.430	6,788,105	+0.00(+0.00%)
Mar 20, 2024	1.450	1.450	1.370	1.430	15,513,265	+0.03(+2.14%)
Mar 19, 2024	1.510	1.530	1.380	1.400	16,530,458	-0.10(-6.67%)
Mar 18, 2024	1.690	1.690	1.490	1.500	20,492,346	-0.16(-9.64%)
Mar 15, 2024	1.640	1.730	1.630	1.660	26,530,668	+0.03(+1.84%)
Mar 14, 2024	1.690	1.690	1.620	1.630	7,883,334	-0.07(-4.12%)
Mar 13, 2024	1.650	1.740	1.640	1.700	7,512,484	+0.03(+1.80%)
Mar 12, 2024	1.730	1.730	1.650	1.670	9,323,514	-0.06(-3.47%)
Mar 11, 2024	1.730	1.820	1.730	1.730	7,146,856	+0.01(+0.58%)
Mar 08, 2024	1.730	1.830	1.710	1.720	9,230,255	+0.00(+0.00%)
Mar 07, 2024	1.650	1.750	1.630	1.720	10,506,620	+0.09(+5.52%)
Mar 06, 2024	1.640	1.690	1.590	1.630	9,866,536	+0.03(+1.87%)
Mar 05, 2024	1.610	1.660	1.580	1.600	7,574,406	-0.01(-0.62%)
Mar 04, 2024	1.710	1.710	1.580	1.610	12,423,771	-0.08(-4.73%)
Mar 01, 2024	1.740	1.770	1.680	1.690	9,214,529	-0.05(-2.87%)
Feb 29, 2024	1.800	1.810	1.720	1.740	6,945,822	-0.01(-0.57%)
Feb 28, 2024	1.810	1.850	1.700	1.750	11,452,301	-0.15(-7.89%)
Feb 27, 2024	1.770	1.949	1.770	1.900	15,242,079	+0.12(+6.74%)
Feb 26, 2024	1.690	1.780	1.635	1.780	8,305,276	+0.13(+7.88%)
Feb 23, 2024	1.700	1.730	1.610	1.650	9,223,271	-0.02(-1.20%)
Feb 22, 2024	1.790	1.810	1.650	1.670	10,926,291	-0.09(-5.11%)
Feb 21, 2024	1.790	1.800	1.740	1.760	6,396,056	-0.05(-2.76%)
Feb 20, 2024	1.840	1.880	1.790	1.810	6,604,048	-0.04(-2.16%)
Feb 16, 2024	1.880	1.910	1.835	1.850	6,947,761	-0.07(-3.65%)
Feb 15, 2024	1.920	1.980	1.860	1.920	8,393,916	-0.03(-1.54%)
Feb 14, 2024	1.750	1.960	1.750	1.950	8,550,677	+0.23(+13.37%)
Feb 13, 2024	1.780	1.800	1.680	1.720	10,340,710	-0.15(-8.02%)
Feb 12, 2024	1.790	1.920	1.760	1.870	9,538,792	+0.08(+4.47%)
Feb 09, 2024	1.780	1.810	1.720	1.790	6,325,558	+0.03(+1.70%)
Feb 08, 2024	1.790	1.810	1.750	1.760	5,200,896	-0.01(-0.56%)
Feb 07, 2024	1.820	1.820	1.740	1.770	6,264,293	-0.04(-2.21%)
Feb 06, 2024	1.650	1.810	1.650	1.810	9,316,113	+0.15(+9.04%)
Feb 05, 2024	1.760	1.760	1.650	1.660	7,434,557	-0.08(-4.60%)
Feb 02, 2024	1.760	1.770	1.700	1.740	8,077,527	-0.05(-2.79%)
Feb 01, 2024	1.830	1.870	1.720	1.790	8,802,773	+0.01(+0.56%)
Jan 31, 2024	1.810	1.920	1.750	1.780	10,916,710	-0.01(-0.56%)
Jan 30, 2024	1.920	1.920	1.790	1.790	9,844,673	-0.13(-6.77%)
Jan 29, 2024	1.900	1.930	1.840	1.920	6,271,628	+0.03(+1.59%)
Jan 26, 2024	1.960	2.050	1.881	1.890	8,905,443	-0.06(-3.08%)
Jan 25, 2024	2.010	2.060	1.950	1.950	7,364,384	-0.06(-2.99%)
Jan 24, 2024	2.120	2.160	2.000	2.010	6,034,029	-0.08(-3.83%)
Jan 23, 2024	2.100	2.160	2.060	2.090	6,839,764	+0.04(+1.95%)
Jan 22, 2024	1.940	2.075	1.935	2.050	8,371,391	+0.13(+6.77%)
Jan 19, 2024	1.960	1.960	1.820	1.920	9,590,554	-0.02(-1.03%)
Jan 18, 2024	2.000	2.020	1.900	1.940	6,963,895	-0.02(-1.02%)
Jan 17, 2024	1.900	1.970	1.870	1.960	8,067,018	+0.01(+0.51%)
Jan 16, 2024	2.080	2.105	1.950	1.950	9,713,510	-0.16(-7.58%)
Jan 12, 2024	2.170	2.250	2.090	2.110	7,745,260	-0.06(-2.76%)
Jan 11, 2024	2.270	2.275	2.070	2.170	9,855,030	-0.13(-5.65%)
Jan 10, 2024	2.400	2.430	2.280	2.300	7,709,208	+0.02(+0.88%)
Jan 09, 2024	2.270	2.320	2.235	2.280	6,618,331	-0.07(-2.98%)
Jan 08, 2024	2.280	2.400	2.200	2.350	8,933,868	+0.02(+0.86%)
Jan 05, 2024	2.330	2.390	2.270	2.330	5,742,869	-0.01(-0.43%)
Jan 04, 2024	2.320	2.400	2.270	2.340	6,706,363	+0.03(+1.30%)
Jan 03, 2024	2.290	2.320	2.220	2.310	9,023,894	-0.06(-2.53%)
Jan 02, 2024	2.390	2.540	2.375	2.370	8,742,828	-0.08(-3.27%)
Dec 29, 2023	2.550	2.570	2.370	2.450	11,344,108	-0.09(-3.54%)
Dec 28, 2023	2.670	2.690	2.510	2.540	10,473,693	-0.16(-5.93%)
Dec 27, 2023	2.660	2.730	2.600	2.700	13,461,641	+0.05(+1.89%)
Dec 26, 2023	2.610	2.690	2.550	2.650	9,942,858	+0.05(+1.92%)
Dec 22, 2023	2.470	2.650	2.400	2.600	11,568,690	+0.13(+5.26%)
Dec 21, 2023	2.480	2.510	2.400	2.470	6,524,682	+0.11(+4.66%)
Dec 20, 2023	2.580	2.605	2.350	2.360	12,347,179	-0.28(-10.61%)
Dec 19, 2023	2.480	2.650	2.475	2.640	10,911,043	+0.17(+6.88%)
Dec 18, 2023	2.480	2.560	2.410	2.470	9,852,775	-0.04(-1.59%)
Dec 15, 2023	2.600	2.650	2.460	2.510	32,329,908	-0.05(-1.95%)
Dec 14, 2023	2.480	2.720	2.480	2.560	22,795,712	+0.11(+4.49%)
Dec 13, 2023	2.220	2.460	2.160	2.450	15,671,858	+0.22(+9.87%)
Dec 12, 2023	2.340	2.340	2.170	2.230	8,417,275	-0.09(-3.88%)
Dec 11, 2023	2.250	2.360	2.240	2.320	10,628,705	-0.01(-0.43%)
Dec 08, 2023	2.210	2.340	2.160	2.330	14,213,247	+0.10(+4.48%)
Dec 07, 2023	2.020	2.240	1.990	2.230	16,424,998	+0.21(+10.40%)
Dec 06, 2023	1.940	2.140	1.930	2.020	18,801,488	+0.11(+5.76%)
Dec 05, 2023	1.910	1.930	1.840	1.910	9,849,517	-0.02(-1.04%)
Dec 04, 2023	1.980	2.130	1.920	1.930	28,004,032	-0.41(-17.52%)
Dec 01, 2023	2.190	2.350	2.175	2.340	11,259,917	+0.11(+4.93%)
Nov 30, 2023	2.230	2.280	2.140	2.230	10,531,896	+0.03(+1.36%)
Nov 29, 2023	2.150	2.260	2.120	2.200	10,866,606	+0.08(+3.77%)
Nov 28, 2023	2.040	2.140	1.980	2.120	9,967,519	+0.05(+2.42%)
Nov 27, 2023	2.070	2.089	1.975	2.070	8,952,900	-0.03(-1.43%)
Nov 24, 2023	1.910	2.110	1.890	2.100	6,488,366	+0.11(+5.53%)
Nov 22, 2023	2.020	2.080	1.915	1.990	11,190,012	-0.14(-6.57%)
Nov 21, 2023	2.220	2.220	2.060	2.130	7,974,035	-0.12(-5.33%)
Nov 20, 2023	2.240	2.300	2.200	2.250	9,115,829	+0.06(+2.74%)
Nov 17, 2023	2.110	2.210	2.070	2.190	9,462,208	+0.11(+5.29%)
Nov 16, 2023	2.160	2.188	2.000	2.080	9,303,291	-0.11(-5.02%)
Nov 15, 2023	2.180	2.355	2.170	2.190	18,309,984	+0.06(+2.82%)
Nov 14, 2023	1.980	2.130	1.970	2.130	16,633,979	+0.24(+12.70%)
Nov 13, 2023	1.770	1.920	1.710	1.890	10,404,409	+0.10(+5.59%)
Nov 10, 2023	1.890	1.910	1.770	1.790	12,075,216	-0.07(-3.76%)
Nov 09, 2023	1.810	2.080	1.760	1.860	37,447,480	+0.30(+19.23%)
Nov 08, 2023	1.690	1.700	1.540	1.560	11,457,632	-0.18(-10.34%)
Nov 07, 2023	1.680	1.770	1.670	1.740	8,905,941	+0.05(+2.96%)
Nov 06, 2023	1.840	1.860	1.650	1.690	10,284,807	-0.16(-8.65%)
Nov 03, 2023	1.720	1.875	1.710	1.850	14,698,918	+0.15(+8.82%)
Nov 02, 2023	1.540	1.715	1.540	1.700	14,669,191	+0.21(+14.09%)
Nov 01, 2023	1.480	1.510	1.430	1.490	5,344,846	+0.01(+0.68%)
Oct 31, 2023	1.440	1.500	1.430	1.480	6,287,869	+0.04(+2.78%)
Oct 30, 2023	1.430	1.480	1.380	1.440	6,924,094	+0.06(+4.35%)
Oct 27, 2023	1.530	1.540	1.380	1.380	7,503,015	-0.10(-6.76%)
Oct 26, 2023	1.420	1.520	1.390	1.480	10,603,858	+0.06(+4.23%)
Oct 25, 2023	1.540	1.540	1.410	1.420	10,383,905	-0.11(-7.19%)
Oct 24, 2023	1.600	1.640	1.520	1.530	9,468,342	-0.01(-0.65%)
Oct 23, 2023	1.630	1.680	1.540	1.540	8,169,504	-0.10(-6.10%)
Oct 20, 2023	1.720	1.745	1.610	1.640	11,704,222	-0.11(-6.29%)
Oct 19, 2023	1.690	1.780	1.670	1.750	7,109,470	+0.04(+2.34%)
Oct 18, 2023	1.780	1.820	1.680	1.710	7,284,941	-0.12(-6.56%)
Oct 17, 2023	1.720	1.850	1.700	1.830	9,434,238	+0.08(+4.57%)
Oct 16, 2023	1.630	1.770	1.590	1.750	9,563,432	+0.11(+6.71%)
Oct 13, 2023	1.570	1.640	1.525	1.640	9,206,507	+0.09(+5.81%)
Oct 12, 2023	1.660	1.680	1.550	1.550	8,507,552	-0.10(-6.06%)
Oct 11, 2023	1.730	1.790	1.620	1.650	9,464,110	-0.05(-2.94%)
Oct 10, 2023	1.580	1.790	1.550	1.700	16,023,672	+0.17(+11.11%)
Oct 09, 2023	1.630	1.670	1.530	1.530	8,760,375	-0.15(-8.93%)
Oct 06, 2023	1.600	1.700	1.580	1.680	6,441,606	+0.06(+3.70%)
Oct 05, 2023	1.600	1.670	1.580	1.620	6,505,712	+0.00(+0.00%)
Oct 04, 2023	1.660	1.670	1.600	1.620	5,968,834	-0.04(-2.41%)
Oct 03, 2023	1.700	1.720	1.640	1.660	6,659,868	-0.11(-6.21%)
Oct 02, 2023	1.830	1.840	1.740	1.770	7,146,408	-0.03(-1.67%)
Sep 29, 2023	1.750	1.815	1.720	1.800	6,484,719	+0.08(+4.65%)
Sep 28, 2023	1.660	1.768	1.630	1.720	7,382,095	+0.07(+4.24%)
Sep 27, 2023	1.660	1.690	1.570	1.650	8,040,278	+0.02(+1.23%)
Sep 26, 2023	1.660	1.760	1.630	1.630	8,785,602	-0.05(-2.98%)
Sep 25, 2023	1.690	1.720	1.660	1.680	9,030,531	-0.03(-1.75%)
Sep 22, 2023	1.840	1.880	1.700	1.710	11,185,338	-0.10(-5.52%)
Sep 21, 2023	1.870	1.900	1.790	1.810	10,150,928	-0.10(-5.24%)
Sep 20, 2023	2.010	2.020	1.910	1.910	10,368,410	-0.10(-4.98%)
Sep 19, 2023	1.880	2.020	1.871	2.010	12,739,151	+0.14(+7.49%)
Sep 18, 2023	2.040	2.040	1.830	1.870	13,800,621	-0.18(-8.78%)
Sep 15, 2023	2.020	2.090	1.990	2.050	47,524,436	+0.06(+3.02%)
Sep 14, 2023	1.900	2.070	1.860	1.990	19,761,194	+0.08(+4.19%)
Sep 13, 2023	2.030	2.070	1.880	1.910	23,242,504	-0.14(-6.83%)
Sep 12, 2023	2.040	2.120	2.000	2.050	14,943,836	-0.01(-0.49%)
Sep 11, 2023	2.300	2.310	2.050	2.060	26,219,782	-0.23(-10.04%)
Sep 08, 2023	2.360	2.360	2.220	2.290	12,995,866	-0.05(-2.14%)
Sep 07, 2023	2.450	2.460	2.290	2.340	15,751,154	-0.14(-5.65%)
Sep 06, 2023	2.570	2.615	2.480	2.480	9,466,123	-0.07(-2.75%)
Sep 05, 2023	2.570	2.700	2.530	2.550	14,734,960	-0.03(-1.16%)
Sep 01, 2023	2.550	2.610	2.520	2.580	8,449,987	+0.06(+2.38%)
Aug 31, 2023	2.650	2.680	2.520	2.520	11,905,075	-0.13(-4.91%)
Aug 30, 2023	2.710	2.710	2.600	2.650	7,544,507	-0.03(-1.12%)
Aug 29, 2023	2.590	2.760	2.540	2.680	10,803,351	+0.09(+3.47%)
Aug 28, 2023	2.590	2.615	2.530	2.590	8,142,154	+0.05(+1.97%)
Aug 25, 2023	2.580	2.600	2.460	2.540	10,524,972	-0.04(-1.55%)
Aug 24, 2023	2.760	2.760	2.480	2.580	14,646,621	-0.18(-6.52%)
Aug 23, 2023	2.710	2.840	2.685	2.760	9,633,415	+0.01(+0.36%)
Aug 22, 2023	2.840	2.890	2.629	2.750	12,180,158	-0.04(-1.43%)
Aug 21, 2023	2.880	2.880	2.740	2.790	10,175,852	-0.06(-2.11%)
Aug 18, 2023	2.670	2.940	2.637	2.850	21,999,318	+0.12(+4.40%)
Aug 17, 2023	2.800	2.855	2.710	2.730	10,766,704	-0.04(-1.44%)
Aug 16, 2023	2.810	2.920	2.620	2.770	19,679,272	-0.12(-4.15%)
Aug 15, 2023	3.150	3.150	2.870	2.890	26,239,622	-0.26(-8.25%)
Aug 14, 2023	3.220	3.220	3.080	3.150	12,167,541	-0.09(-2.78%)
Aug 11, 2023	3.270	3.270	3.110	3.240	18,109,122	+0.00(+0.00%)
Aug 10, 2023	3.460	3.510	3.230	3.240	24,399,660	-0.14(-4.14%)
Aug 09, 2023	3.500	3.639	3.380	3.380	15,404,483	-0.08(-2.31%)
Aug 08, 2023	3.430	3.500	3.340	3.460	13,090,916	-0.07(-1.98%)
Aug 07, 2023	3.780	3.790	3.420	3.530	23,280,420	-0.19(-5.11%)
Aug 04, 2023	3.800	3.850	3.680	3.720	15,963,193	-0.08(-2.11%)
Aug 03, 2023	3.920	3.935	3.750	3.800	17,136,304	-0.16(-4.04%)
Aug 02, 2023	3.930	4.250	3.850	3.960	19,573,164	-0.18(-4.35%)
Aug 01, 2023	4.120	4.240	4.030	4.140	18,276,724	-0.14(-3.27%)
Jul 31, 2023	4.010	4.320	4.000	4.280	28,559,760	+0.35(+8.91%)
Jul 28, 2023	3.830	3.960	3.780	3.930	13,827,550	+0.18(+4.80%)
Jul 27, 2023	3.930	4.000	3.700	3.750	15,835,468	-0.15(-3.85%)
Jul 26, 2023	3.700	3.910	3.680	3.900	15,163,122	+0.21(+5.69%)
Jul 25, 2023	3.780	3.795	3.670	3.690	12,061,831	-0.08(-2.12%)
Jul 24, 2023	3.860	3.940	3.720	3.770	12,362,337	-0.06(-1.57%)
Jul 21, 2023	3.900	3.980	3.760	3.830	13,475,611	-0.07(-1.79%)
Jul 20, 2023	3.930	3.960	3.810	3.900	12,889,064	-0.08(-2.01%)
Jul 19, 2023	3.850	4.050	3.840	3.980	18,888,280	+0.18(+4.74%)
Jul 18, 2023	3.780	3.910	3.760	3.800	13,019,103	+0.01(+0.26%)
Jul 17, 2023	3.830	3.835	3.690	3.790	17,586,968	-0.01(-0.26%)
Jul 14, 2023	4.060	4.230	3.750	3.800	28,992,204	-0.22(-5.47%)
Jul 13, 2023	3.970	4.120	3.920	4.020	23,719,078	+0.15(+3.88%)
Jul 12, 2023	3.930	4.010	3.810	3.870	14,598,588	-0.01(-0.26%)
Jul 11, 2023	3.770	3.930	3.700	3.880	16,660,347	+0.10(+2.65%)
Jul 10, 2023	3.690	3.790	3.600	3.780	19,113,734	+0.11(+3.00%)
Jul 07, 2023	3.680	3.770	3.650	3.670	17,004,208	-0.01(-0.27%)
Jul 06, 2023	3.840	3.840	3.600	3.680	23,402,358	-0.23(-5.88%)
Jul 05, 2023	3.770	4.030	3.700	3.910	25,457,656	+0.14(+3.71%)
Jul 03, 2023	3.860	3.880	3.680	3.770	21,293,172	-0.11(-2.84%)
Jun 30, 2023	4.230	4.230	3.860	3.880	51,836,072	-0.35(-8.27%)
Jun 29, 2023	4.790	4.880	4.080	4.230	95,353,952	-0.51(-10.76%)
Jun 28, 2023	4.430	4.890	4.330	4.740	43,836,936	+0.40(+9.22%)
Jun 27, 2023	4.190	4.360	4.030	4.340	25,256,136	+0.20(+4.83%)
Jun 26, 2023	4.540	4.560	4.130	4.140	33,734,660	-0.20(-4.61%)
Jun 23, 2023	4.710	4.830	4.110	4.340	67,645,928	-0.98(-18.42%)
Jun 22, 2023	5.580	5.590	5.110	5.320	36,259,776	-0.39(-6.83%)
Jun 21, 2023	6.000	6.168	5.320	5.710	56,636,512	-0.30(-4.99%)
Jun 20, 2023	4.830	6.060	4.830	6.010	112,669,872	+1.28(+27.06%)
Jun 16, 2023	5.720	5.970	4.510	4.730	152,663,248	+0.67(+16.50%)
Jun 15, 2023	4.350		4.040	4.060	40,330,256	-0.02(-0.49%)
May 08, 2023	3.970	4.490	3.660	4.080	20,511,552	+0.47(+13.02%)
May 05, 2023	3.550	3.630	3.530	3.610	3,952,255	+0.15(+4.34%)
May 04, 2023	3.400	3.500	3.325	3.460	4,592,068	+0.03(+0.87%)
May 03, 2023	3.490	3.540	3.370	3.430	5,634,408	-0.01(-0.29%)
May 02, 2023	3.530	3.560	3.370	3.440	5,281,380	-0.13(-3.64%)
May 01, 2023	3.590	3.730	3.490	3.570	5,466,005	-0.07(-1.92%)
Apr 28, 2023	3.460	3.640	3.425	3.640	5,273,297	+0.13(+3.70%)
Apr 27, 2023	3.300	3.530	3.292	3.510	7,474,067	+0.32(+10.03%)
Apr 26, 2023	3.260	3.355	3.080	3.190	9,347,580	+0.03(+0.95%)
Apr 25, 2023	3.370	3.370	3.100	3.160	10,255,844	-0.28(-8.14%)
Apr 24, 2023	3.510	3.578	3.370	3.440	4,841,889	-0.07(-1.99%)
Apr 21, 2023	3.560	3.640	3.450	3.510	6,087,807	-0.07(-1.96%)
Apr 20, 2023	3.560	3.760	3.470	3.580	9,524,560	-0.03(-0.83%)
Apr 19, 2023	3.470	3.680	3.420	3.610	5,146,149	+0.08(+2.27%)
Apr 18, 2023	3.450	3.585	3.380	3.530	7,005,565	+0.06(+1.73%)
Apr 17, 2023	3.380	3.505	3.330	3.470	6,251,175	+0.14(+4.20%)
Apr 14, 2023	3.410	3.450	3.200	3.330	6,270,231	-0.12(-3.48%)
Apr 13, 2023	3.350	3.480	3.300	3.450	7,050,363	+0.18(+5.50%)
Apr 12, 2023	3.600	3.680	3.250	3.270	8,359,707	-0.31(-8.66%)
Apr 11, 2023	3.450	3.615	3.440	3.580	10,068,197	+0.12(+3.47%)
Apr 10, 2023	3.100	3.510	3.090	3.460	13,643,395	+0.31(+9.84%)
Apr 06, 2023	3.140	3.190	2.980	3.150	13,672,147	-0.04(-1.25%)
Apr 05, 2023	3.380	3.450	3.125	3.190	11,387,768	-0.24(-7.00%)
Apr 04, 2023	3.730	3.750	3.330	3.430	20,618,496	-0.45(-11.60%)