Virgin Galactic Holdings Inc (NY: SPCE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2022	9.620	10.03	9.235	9.350	14,908,303	-0.33(-3.41%)
Feb 28, 2022	9.070	9.820	9.070	9.680	22,749,032	+0.50(+5.45%)
Feb 25, 2022	8.610	9.200	8.770	9.180	20,855,668	+0.18(+2.00%)
Feb 24, 2022	7.500	9.029	7.400	9.000	36,462,332	+0.91(+11.25%)
Feb 23, 2022	8.050	9.100	7.975	8.090	60,890,168	+0.27(+3.45%)
Feb 22, 2022	8.130	8.280	7.690	7.820	26,188,500	-0.58(-6.90%)
Feb 18, 2022				8.400	0	-0.61(-6.77%)
Feb 17, 2022	9.770	9.900	8.840	9.010	33,621,116	-1.02(-10.17%)
Feb 16, 2022	10.30	10.50	9.690	10.03	58,389,784	-0.71(-6.61%)
Feb 15, 2022	8.930	10.97	8.750	10.74	181,388,672	+2.60(+31.94%)
Feb 14, 2022	8.380	8.595	8.050	8.140	16,102,599	-0.30(-3.55%)
Feb 11, 2022	8.820	9.150	8.285	8.440	16,097,833	-0.41(-4.63%)
Feb 10, 2022	8.900	9.455	8.790	8.850	11,327,431	-0.31(-3.38%)
Feb 09, 2022	8.780	9.240	8.680	9.160	11,246,034	+0.43(+4.93%)
Feb 08, 2022	8.500	8.795	8.300	8.730	8,324,855	+0.16(+1.87%)
Feb 07, 2022	8.900	9.040	8.400	8.570	13,881,667	-0.42(-4.67%)
Feb 04, 2022	8.630	9.100	8.552	8.990	10,685,337	+0.53(+6.26%)
Feb 03, 2022	9.040		8.430	8.460	18,245,880	-0.91(-9.71%)
Feb 02, 2022	9.650	9.800	9.161	9.370	11,997,335	-0.35(-3.60%)