Virgin Galactic Holdings Inc (NY: SPCE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	79.20	83.40	78.40	81.00	418,235	-0.20(-0.25%)
Mar 30, 2023	82.00	85.00	80.40	81.20	408,346	+0.40(+0.50%)
Mar 29, 2023	78.60	81.00	77.30	80.80	276,389	+2.80(+3.59%)
Mar 28, 2023	80.80	81.80	76.30	78.00	346,773	-3.20(-3.94%)
Mar 27, 2023	82.20	82.60	78.90	81.20	269,426	-0.80(-0.98%)
Mar 24, 2023	79.20	82.54	78.56	82.00	260,777	+1.40(+1.74%)
Mar 23, 2023	79.80	84.40	78.80	80.60	449,506	+2.40(+3.07%)
Mar 22, 2023	83.60	84.64	77.80	78.20	440,818	-4.20(-5.10%)
Mar 21, 2023	84.00	85.40	81.40	82.40	386,175	+0.40(+0.49%)
Mar 20, 2023	82.40	84.40	80.90	82.00	301,874	-1.20(-1.44%)
Mar 17, 2023	91.20	91.20	82.40	83.20	560,164	-8.60(-9.37%)
Mar 16, 2023	90.00	93.20	84.40	91.80	565,313	-0.80(-0.86%)
Mar 15, 2023	98.20	98.20	90.60	92.60	463,635	-7.40(-7.40%)
Mar 14, 2023	104.00	105.00	98.40	100.00	283,364	-1.60(-1.57%)
Mar 13, 2023	97.00	104.80	95.20	101.60	387,934	+2.00(+2.01%)
Mar 10, 2023	101.60	103.50	96.20	99.60	435,470	-2.40(-2.35%)
Mar 09, 2023	109.00	111.40	101.60	102.00	356,974	-6.20(-5.73%)
Mar 08, 2023	105.60	109.40	104.00	108.20	271,208	+2.00(+1.88%)
Mar 07, 2023	106.60	110.40	103.80	106.20	310,844	-2.00(-1.85%)
Mar 06, 2023	111.60	116.00	106.40	108.20	384,124	-1.80(-1.64%)
Mar 03, 2023	102.60	111.00	99.80	110.00	562,098	+7.20(+7.00%)
Mar 02, 2023	93.20	103.20	93.00	102.80	590,025	+8.20(+8.67%)
Mar 01, 2023	111.00	111.04	94.00	94.60	920,186	-20.20(-17.60%)
Feb 28, 2023	110.20	116.00	107.20	114.80	490,489	+4.80(+4.36%)
Feb 27, 2023	110.60	113.40	109.20	110.00	432,794	+0.40(+0.36%)
Feb 24, 2023	112.00	112.80	109.20	109.60	286,891	-5.60(-4.86%)
Feb 23, 2023	117.60	118.00	110.20	115.20	426,281	-0.60(-0.52%)
Feb 22, 2023	115.00	119.00	113.00	115.80	387,669	+0.80(+0.70%)
Feb 21, 2023	121.80	123.60	114.60	115.00	497,634	-12.40(-9.73%)
Feb 17, 2023	122.00	128.40	117.90	127.40	624,622	+7.80(+6.52%)
Feb 16, 2023	120.80	126.20	116.80	119.60	806,419	-0.60(-0.50%)
Feb 15, 2023	104.20	120.60	104.00	120.20	669,056	+14.40(+13.61%)
Feb 14, 2023	101.40	106.80	99.40	105.80	371,793	+2.40(+2.32%)
Feb 13, 2023	100.00	105.00	98.40	103.40	349,700	+3.80(+3.82%)
Feb 10, 2023	101.40	103.20	98.50	99.60	382,913	-4.00(-3.86%)
Feb 09, 2023	112.80	114.40	102.60	103.60	469,720	-7.80(-7.00%)
Feb 08, 2023	118.20	118.80	111.00	111.40	374,542	-7.60(-6.39%)
Feb 07, 2023	118.80	121.00	114.20	119.00	549,658	+0.20(+0.17%)
Feb 06, 2023	125.00	132.20	117.60	118.80	773,930	-2.80(-2.30%)
Feb 03, 2023	121.80	129.00	118.60	121.60	653,807	-5.20(-4.10%)
Feb 02, 2023	117.20	130.80	117.20	126.80	1,043,312	+14.40(+12.81%)
Feb 01, 2023	109.60	114.00	107.40	112.40	384,738	+2.00(+1.81%)
Jan 31, 2023	107.60	112.40	107.20	110.40	304,306	+2.80(+2.60%)
Jan 30, 2023	111.60	114.20	107.20	107.60	372,797	-6.60(-5.78%)
Jan 27, 2023	106.60	117.50	106.40	114.20	551,860	+6.60(+6.13%)
Jan 26, 2023	110.00	111.80	104.40	107.60	323,136	+0.40(+0.37%)
Jan 25, 2023	103.80	107.60	101.80	107.20	276,364	+0.80(+0.75%)
Jan 24, 2023	105.60	112.80	104.00	106.40	491,237	+0.20(+0.19%)
Jan 23, 2023	103.60	108.20	102.70	106.20	477,138	+2.40(+2.31%)
Jan 20, 2023	99.00	104.90	97.00	103.80	520,472	+6.60(+6.79%)
Jan 19, 2023	96.20	101.40	94.20	97.20	562,660	-1.00(-1.02%)
Jan 18, 2023	113.00	114.40	97.00	98.20	895,480	-13.60(-12.16%)
Jan 17, 2023	104.00	113.40	100.63	111.80	1,006,308	+8.00(+7.71%)
Jan 13, 2023	104.60	111.80	98.10	103.80	2,311,453	+11.40(+12.34%)
Jan 12, 2023	87.00	92.60	84.25	92.40	708,582	+6.60(+7.69%)
Jan 11, 2023	81.40	88.00	80.00	85.80	437,252	+5.20(+6.45%)
Jan 10, 2023	77.20	81.00	75.80	80.60	394,474	+2.40(+3.07%)
Jan 09, 2023	75.00	80.90	75.00	78.20	513,372	+4.40(+5.96%)
Jan 06, 2023	72.60	74.00	70.60	73.80	204,534	+0.60(+0.82%)
Jan 05, 2023	72.00	73.40	70.20	73.20	262,445	+0.40(+0.55%)
Jan 04, 2023	70.20	73.55	69.60	72.80	242,049	+3.00(+4.30%)