Virgin Galactic Holdings Inc (NY: SPCE )

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%)