Skip to main content

Virgin Galactic Holdings Inc (NY: SPCE )

6.500 -0.090 (-1.37%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 84.60 84.60 77.20 77.60 2,591,803 -7.00(-8.27%)
Jun 29, 2023 95.80 97.60 81.60 84.60 4,767,781 -10.20(-10.76%)
Jun 28, 2023 88.60 97.80 86.60 94.80 2,191,846 +8.00(+9.22%)
Jun 27, 2023 83.80 87.20 80.60 86.80 1,262,806 +4.00(+4.83%)
Jun 26, 2023 90.80 91.20 82.60 82.80 1,686,733 -4.00(-4.61%)
Jun 23, 2023 94.20 96.60 82.20 86.80 3,382,296 -19.60(-18.42%)
Jun 22, 2023 111.60 111.80 102.20 106.40 1,812,988 -7.80(-6.83%)
Jun 21, 2023 120.00 123.37 106.40 114.20 2,831,825 -6.00(-4.99%)
Jun 20, 2023 96.60 121.20 96.60 120.20 5,633,493 +25.60(+27.06%)
Jun 16, 2023 114.40 119.40 90.20 94.60 7,633,162 +13.40(+16.50%)
Jun 15, 2023 87.00 87.60 80.80 81.20 2,016,232 -6.80(-7.73%)
Jun 14, 2023 85.40 90.40 84.60 88.00 683,269 +3.40(+4.02%)
Jun 13, 2023 85.20 86.80 83.20 84.60 490,591 +0.80(+0.95%)
Jun 12, 2023 80.80 85.40 80.19 83.80 538,036 +3.20(+3.97%)
Jun 09, 2023 82.80 85.00 79.60 80.60 428,773 -1.60(-1.95%)
Jun 08, 2023 81.60 83.37 79.40 82.20 376,548 -1.00(-1.20%)
Jun 07, 2023 80.80 86.40 80.40 83.20 601,377 +3.40(+4.26%)
Jun 06, 2023 75.60 81.20 74.20 79.80 505,559 +3.80(+5.00%)
Jun 05, 2023 76.40 77.00 74.21 76.00 314,542 -0.40(-0.52%)
Jun 02, 2023 75.60 78.00 72.60 76.40 466,683 +1.40(+1.87%)
Jun 01, 2023 69.20 75.80 68.00 75.00 536,842 +5.80(+8.38%)
May 31, 2023 69.60 70.00 66.70 69.20 446,569 -0.60(-0.86%)
May 30, 2023 69.80 70.55 66.00 69.80 648,909 +2.20(+3.25%)
May 26, 2023 77.60 78.00 66.20 67.60 1,457,186 -13.40(-16.54%)
May 25, 2023 94.20 94.40 79.60 81.00 1,132,818 -7.20(-8.16%)
May 24, 2023 97.40 97.40 85.60 88.20 786,688 -10.40(-10.55%)
May 23, 2023 99.80 105.00 97.00 98.60 849,710 +0.40(+0.41%)
May 22, 2023 88.00 99.60 87.20 98.20 876,803 +11.00(+12.61%)
May 19, 2023 90.40 90.40 85.40 87.20 450,143 -2.60(-2.90%)
May 18, 2023 90.40 92.20 86.60 89.80 515,452 -0.20(-0.22%)
May 17, 2023 87.20 90.40 82.20 90.00 764,710 +5.80(+6.89%)
May 16, 2023 80.80 87.60 79.20 84.20 493,085 +4.20(+5.25%)
May 15, 2023 79.80 81.00 76.60 80.00 279,777 -0.20(-0.25%)
May 12, 2023 82.20 85.10 79.40 80.20 385,446 -1.00(-1.23%)
May 11, 2023 83.60 88.60 80.80 81.20 532,829 -2.20(-2.64%)
May 10, 2023 79.80 87.00 74.20 83.40 759,128 +1.60(+1.96%)
May 09, 2023 82.80 86.00 79.80 81.80 691,028 +0.20(+0.25%)
May 08, 2023 79.40 89.80 73.20 81.60 1,025,577 +9.40(+13.02%)
May 05, 2023 71.00 72.60 70.60 72.20 197,612 +3.00(+4.34%)
May 04, 2023 68.00 69.99 66.50 69.20 229,603 +0.60(+0.87%)
May 03, 2023 69.80 70.80 67.40 68.60 281,720 -0.20(-0.29%)
May 02, 2023 70.60 71.20 67.40 68.80 264,069 -2.60(-3.64%)
May 01, 2023 71.80 74.60 69.80 71.40 273,300 -1.40(-1.92%)
Apr 28, 2023 69.20 72.80 68.50 72.80 263,664 +2.60(+3.70%)
Apr 27, 2023 66.00 70.60 65.85 70.20 373,703 +6.40(+10.03%)
Apr 26, 2023 65.20 67.10 61.60 63.80 467,379 +0.60(+0.95%)
Apr 25, 2023 67.40 67.40 62.00 63.20 512,792 -5.60(-8.14%)
Apr 24, 2023 70.20 71.57 67.40 68.80 242,094 -1.40(-1.99%)
Apr 21, 2023 71.20 72.80 69.00 70.20 304,390 -1.40(-1.96%)
Apr 20, 2023 71.20 75.20 69.40 71.60 476,228 -0.60(-0.83%)
Apr 19, 2023 69.40 73.60 68.40 72.20 257,307 +1.60(+2.27%)
Apr 18, 2023 69.00 71.70 67.60 70.60 350,278 +1.20(+1.73%)
Apr 17, 2023 67.60 70.10 66.60 69.40 312,558 +2.80(+4.20%)
Apr 14, 2023 68.20 69.00 64.00 66.60 313,511 -2.40(-3.48%)
Apr 13, 2023 67.00 69.60 66.00 69.00 352,518 +3.60(+5.50%)
Apr 12, 2023 72.00 73.60 65.00 65.40 417,985 -6.20(-8.66%)
Apr 11, 2023 69.00 72.30 68.80 71.60 503,409 +2.40(+3.47%)
Apr 10, 2023 62.00 70.20 61.80 69.20 682,169 +6.20(+9.84%)
Apr 06, 2023 62.80 63.80 59.60 63.00 683,607 -0.80(-1.25%)
Apr 05, 2023 67.60 69.00 62.40 63.80 569,388 -4.80(-7.00%)
Apr 04, 2023 74.60 75.00 66.60 68.60 1,030,924 -9.00(-11.60%)
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.