Virgin Galactic Holdings Inc (NY: SPCE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	7.170	7.250	6.860	7.010	9,863,330	-0.10(-1.41%)
May 27, 2022	6.700	7.230	6.700	7.110	8,989,733	+0.43(+6.44%)
May 26, 2022	6.450	6.950	6.370	6.680	7,020,405	+0.21(+3.25%)
May 25, 2022	6.150	6.530	6.100	6.470	6,416,516	+0.29(+4.69%)
May 24, 2022	6.430	6.510	6.050	6.180	8,503,556	-0.38(-5.79%)
May 23, 2022	6.490	6.650	6.265	6.560	7,398,103	+0.01(+0.15%)
May 20, 2022	6.620	6.720	6.270	6.550	9,161,457	-0.03(-0.46%)
May 19, 2022	6.390	6.896	6.305	6.580	10,349,063	+0.21(+3.30%)
May 18, 2022	6.600	6.930	6.320	6.370	10,118,879	-0.32(-4.78%)
May 17, 2022	6.360	6.840	6.285	6.690	12,960,403	+0.49(+7.90%)
May 16, 2022	6.440	6.730	6.200	6.200	8,908,494	-0.34(-5.20%)
May 13, 2022	6.170	6.690	6.130	6.540	14,143,107	+0.70(+11.99%)
May 12, 2022	5.250	6.200	5.140	5.840	16,536,533	+0.47(+8.75%)
May 11, 2022	5.770	6.070	5.370	5.370	12,621,751	-0.48(-8.21%)
May 10, 2022	6.360	6.420	5.600	5.850	15,530,220	-0.22(-3.62%)
May 09, 2022	6.590	6.600	6.060	6.070	12,572,151	-0.73(-10.74%)
May 06, 2022	7.080	7.080	6.351	6.800	18,950,938	-0.70(-9.33%)
May 05, 2022	8.140	8.140	7.400	7.500	12,610,475	-0.76(-9.20%)
May 04, 2022	7.900	8.320	7.510	8.260	10,322,031	+0.33(+4.16%)
May 03, 2022	7.810	8.110	7.695	7.930	7,995,490	+0.04(+0.51%)
May 02, 2022	7.450	7.890	7.380	7.890	8,696,669	+0.40(+5.34%)
Apr 29, 2022	7.900	8.175	7.480	7.490	7,930,147	-0.41(-5.19%)
Apr 28, 2022	7.760	8.000	7.280	7.900	10,294,693	+0.19(+2.46%)
Apr 27, 2022	7.760	8.040	7.610	7.710	8,447,435	-0.08(-1.03%)
Apr 26, 2022	8.260	8.340	7.790	7.790	6,668,368	-0.54(-6.48%)
Apr 25, 2022	7.990	8.410	7.940	8.330	10,563,663	+0.34(+4.26%)
Apr 22, 2022	8.140	8.320	7.800	7.990	8,624,934	+0.00(+0.00%)
Apr 21, 2022	8.580	8.735	7.860	7.990	10,459,080	-0.43(-5.11%)
Apr 20, 2022	9.130	9.172	8.400	8.420	9,150,965	-0.77(-8.38%)
Apr 19, 2022	8.520	9.220	8.480	9.190	12,232,679	+0.63(+7.36%)
Apr 18, 2022	8.930	8.950	8.335	8.560	8,084,047	-0.43(-4.78%)
Apr 14, 2022	9.080	9.169	8.800	8.990	5,878,798	-0.13(-1.43%)
Apr 13, 2022	8.840	9.190	8.705	9.120	6,328,957	+0.30(+3.40%)
Apr 12, 2022	8.880	9.241	8.625	8.820	10,399,661	+0.10(+1.15%)
Apr 11, 2022	8.560	9.100	8.290	8.720	8,792,662	+0.03(+0.35%)
Apr 08, 2022	8.910	8.990	8.570	8.690	7,928,893	-0.30(-3.34%)
Apr 07, 2022	9.070	9.320	8.560	8.990	9,178,165	-0.12(-1.32%)
Apr 06, 2022	9.390	9.400	8.805	9.110	14,934,100	-0.50(-5.20%)
Apr 05, 2022	10.58	10.69	9.580	9.610	12,173,755	-0.93(-8.82%)
Apr 04, 2022	10.14	10.69	10.07	10.54	9,711,884	+0.55(+5.51%)
Apr 01, 2022	9.980	10.40	9.741	9.990	9,931,383	+0.11(+1.11%)
Mar 31, 2022	10.56	10.65	9.870	9.880	13,550,822	-0.81(-7.58%)
Mar 30, 2022	10.80	11.14	10.46	10.69	13,829,626	-0.32(-2.91%)
Mar 29, 2022	9.900	11.25	9.900	11.01	30,783,040	+1.25(+12.81%)
Mar 28, 2022	9.460	9.915	9.259	9.760	9,589,826	+0.33(+3.50%)
Mar 25, 2022	9.730	9.740	9.280	9.430	7,039,870	-0.30(-3.08%)
Mar 24, 2022	9.600	9.800	9.290	9.730	8,204,673	+0.16(+1.67%)
Mar 23, 2022	9.540	9.870	9.320	9.570	9,908,665	-0.08(-0.83%)
Mar 22, 2022	9.330	9.785	9.250	9.650	10,629,560	+0.30(+3.21%)
Mar 21, 2022	9.270	9.600	9.000	9.350	11,257,179	-0.08(-0.85%)
Mar 18, 2022	8.810	9.545	8.760	9.430	23,798,732	+0.44(+4.89%)
Mar 17, 2022	7.910	8.990	7.890	8.990	20,015,848	+1.00(+12.52%)
Mar 16, 2022	7.490	8.000	7.470	7.990	16,483,354	+0.63(+8.56%)
Mar 15, 2022	6.810	7.370	6.700	7.360	15,115,594	+0.57(+8.39%)
Mar 14, 2022	7.170	7.300	6.710	6.790	13,658,536	-0.49(-6.73%)
Mar 11, 2022	7.680	7.735	7.265	7.280	8,636,093	-0.29(-3.83%)
Mar 10, 2022	7.710		7.380	7.570	9,669,028	-0.25(-3.20%)
Mar 09, 2022	7.600	7.960	7.580	7.820	11,452,409	+0.40(+5.39%)
Mar 08, 2022	7.400	7.829	7.050	7.420	17,951,762	+0.06(+0.82%)
Mar 07, 2022	7.890	8.170	7.360	7.360	15,831,927	-0.48(-6.12%)
Mar 04, 2022	8.260	8.325	7.780	7.840	14,944,098	-0.41(-4.97%)
Mar 03, 2022	9.290	9.351	8.200	8.250	20,242,392	-1.17(-12.42%)
Mar 02, 2022	9.350	9.580	9.070	9.420	14,727,066	+0.07(+0.75%)