Skip to main content

Virgin Galactic Holdings Inc (NY: SPCE )

6.590 -0.380 (-5.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

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 82.40 386,177 +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 97.20 562,670 -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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.