Virgin Galactic Holdings Inc (NY: SPCE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	45.30	49.90	43.90	44.29	28,647,700	+1.18(+2.74%)
Jan 28, 2021	46.51	52.00	39.47	43.11	40,783,640	-3.24(-6.99%)
Jan 27, 2021	44.66	59.43	40.14	46.35	78,202,504	+4.30(+10.23%)
Jan 26, 2021	37.32	44.03	36.59	42.05	54,254,896	+6.05(+16.81%)
Jan 25, 2021	35.21	38.87	32.15	36.00	31,582,254	+1.72(+5.02%)
Jan 22, 2021	33.11	34.45	32.30	34.28	12,918,800	+1.01(+3.04%)
Jan 21, 2021	32.50	33.90	31.62	33.27	13,903,275	+1.24(+3.87%)
Jan 20, 2021	31.56	32.98	30.76	32.03	12,727,776	+0.38(+1.20%)
Jan 19, 2021	32.55	32.58	30.50	31.65	19,982,028	+1.22(+4.01%)
Jan 15, 2021	31.93	32.48	29.92	30.43	19,145,500	-2.60(-7.87%)
Jan 14, 2021	31.03	33.72	30.19	33.03	57,912,144	+5.47(+19.85%)
Jan 13, 2021	26.56	27.85	26.25	27.56	14,199,716	+0.90(+3.38%)
Jan 12, 2021	25.15	26.73	24.99	26.66	12,091,138	+1.74(+6.98%)
Jan 11, 2021	24.97	25.70	24.43	24.92	6,483,623	-0.30(-1.19%)
Jan 08, 2021	25.66	25.86	24.80	25.22	8,509,100	+0.09(+0.36%)
Jan 07, 2021	25.25	25.96	24.69	25.13	13,036,520	+0.96(+3.97%)
Jan 06, 2021	24.03	24.93	23.72	24.17	8,040,295	+0.05(+0.21%)
Jan 05, 2021	23.08	24.48	22.96	24.12	7,539,619	+0.91(+3.92%)
Jan 04, 2021	23.96	23.97	22.88	23.21	7,665,815	-0.52(-2.19%)
Dec 31, 2020		23.73	23.73	23.73	6,332,509	-0.28(-1.17%)
Dec 30, 2020	23.89	24.38	23.65	24.01	6,332,509	+0.26(+1.09%)
Dec 29, 2020	24.04	24.24	23.01	23.75	9,329,677	-0.19(-0.79%)
Dec 28, 2020	26.16	26.49	23.61	23.94	16,164,085	-1.91(-7.39%)
Dec 24, 2020	26.81	26.89	25.26	25.85	8,784,400	-0.97(-3.62%)
Dec 23, 2020	25.55	27.44	25.23	26.82	18,260,748	+1.35(+5.30%)
Dec 22, 2020	25.42	25.94	24.35	25.47	16,914,262	+0.67(+2.70%)
Dec 21, 2020	24.17	25.31	23.92	24.80	15,808,242	+0.96(+4.03%)
Dec 18, 2020	24.00	25.33	23.78	23.84	30,338,700	-1.66(-6.51%)
Dec 17, 2020	25.65	26.15	24.70	25.50	18,296,596	-0.36(-1.39%)
Dec 16, 2020	24.98	26.87	24.51	25.86	22,592,944	+1.35(+5.51%)
Dec 15, 2020	26.91	27.05	24.38	24.51	30,756,166	-1.96(-7.40%)
Dec 14, 2020	27.11	28.83	26.38	26.47	47,044,120	-5.57(-17.38%)
Dec 11, 2020	31.95	34.60	31.86	32.04	18,496,900	-0.14(-0.44%)
Dec 10, 2020	30.23	32.60	29.61	32.18	14,570,998	+0.05(+0.16%)
Dec 09, 2020	34.00	35.82	30.51	32.13	25,830,884	-1.26(-3.77%)
Dec 08, 2020	33.07	33.69	31.61	33.39	21,517,944	-1.21(-3.50%)
Dec 07, 2020	29.57	33.87	29.04	34.60	27,738,694	+5.86(+20.39%)
Dec 04, 2020	28.20	29.20	28.15	28.74	8,686,300	+0.66(+2.35%)
Dec 03, 2020	27.79	28.78	27.56	28.08	9,176,396	+0.55(+2.00%)
Dec 02, 2020	28.00	28.02	26.29	27.53	16,337,007	-0.82(-2.89%)
Dec 01, 2020	28.00	29.59	27.12	28.35	19,060,496	+1.74(+6.54%)
Nov 30, 2020	27.58	28.04	25.32	26.61	12,616,823	-0.56(-2.06%)
Nov 27, 2020	28.81	28.88	27.05	27.17	10,939,000	+0.07(+0.26%)
Nov 25, 2020	24.75	27.80	24.62	27.10	18,083,100	+2.14(+8.57%)
Nov 24, 2020	25.19	25.38	24.31	24.96	9,122,511	+0.05(+0.20%)
Nov 23, 2020	23.61	25.40	23.50	24.91	13,544,819	+1.60(+6.86%)
Nov 20, 2020	24.53	24.60	23.05	23.31	11,245,000	-0.74(-3.08%)
Nov 19, 2020	23.15	24.34	22.78	24.05	14,211,013	+1.46(+6.46%)
Nov 18, 2020	21.44	23.69	21.25	22.59	18,528,876	+1.24(+5.81%)
Nov 17, 2020	20.82	21.60	20.37	21.35	9,111,456	+0.46(+2.20%)
Nov 16, 2020	20.63	21.22	19.84	20.89	22,533,220	-1.38(-6.20%)
Nov 13, 2020	22.02	22.35	21.13	22.27	7,348,700	+0.65(+3.01%)
Nov 12, 2020	21.45	22.25	20.89	21.62	9,618,745	-0.32(-1.46%)
Nov 11, 2020	20.89	22.38	20.60	21.94	12,830,340	+1.47(+7.18%)
Nov 10, 2020	20.77	20.93	19.11	20.47	9,819,906	+0.02(+0.10%)
Nov 09, 2020	20.01	21.38	19.34	20.45	14,526,052	+1.42(+7.46%)
Nov 06, 2020	20.00	20.20	18.37	19.03	13,387,800	-0.14(-0.73%)
Nov 05, 2020	18.25	19.17	18.03	19.17	11,759,244	+1.14(+6.32%)
Nov 04, 2020	18.49	18.81	17.85	18.03	7,832,388	-0.42(-2.28%)
Nov 03, 2020	17.89	18.67	17.68	18.45	8,458,730	+0.79(+4.47%)