Skip to main content

Virgin Galactic Holdings Inc (NY: SPCE )

5.710 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 5.330 5.875 5.320 5.710 11,037,207 +0.33(+6.13%)
Jan 26, 2023 5.500 5.590 5.220 5.380 6,462,737 +0.02(+0.37%)
Jan 25, 2023 5.190 5.380 5.090 5.360 5,527,285 +0.04(+0.75%)
Jan 24, 2023 5.280 5.640 5.200 5.320 9,824,757 +0.01(+0.19%)
Jan 23, 2023 5.180 5.410 5.135 5.310 9,542,766 +0.12(+2.31%)
Jan 20, 2023 4.950 5.245 4.850 5.190 10,409,444 +0.33(+6.79%)
Jan 19, 2023 4.810 5.070 4.710 4.860 11,253,211 -0.05(-1.02%)
Jan 18, 2023 5.650 5.720 4.850 4.910 17,909,606 -0.68(-12.16%)
Jan 17, 2023 5.200 5.670 5.032 5.590 20,126,162 +0.40(+7.71%)
Jan 13, 2023 5.230 5.590 4.905 5.190 46,229,076 +0.57(+12.34%)
Jan 12, 2023 4.350 4.630 4.213 4.620 14,171,648 +0.33(+7.69%)
Jan 11, 2023 4.070 4.400 4.000 4.290 8,745,045 +0.26(+6.45%)
Jan 10, 2023 3.860 4.050 3.790 4.030 7,889,493 +0.12(+3.07%)
Jan 09, 2023 3.750 4.045 3.750 3.910 10,267,442 +0.22(+5.96%)
Jan 06, 2023 3.630 3.700 3.530 3.690 4,090,696 +0.03(+0.82%)
Jan 05, 2023 3.600 3.670 3.510 3.660 5,248,900 +0.02(+0.55%)
Jan 04, 2023 3.510 3.678 3.480 3.640 4,840,994 +0.15(+4.30%)
Jan 03, 2023 3.620 3.840 3.430 3.490 7,662,949 +0.01(+0.29%)
Dec 30, 2022 3.380 3.490 3.330 3.480 6,361,495 +0.06(+1.75%)
Dec 29, 2022 3.340 3.500 3.245 3.420 6,877,784 +0.10(+3.01%)
Dec 28, 2022 3.320 3.380 3.250 3.320 6,118,792 +0.03(+0.91%)
Dec 27, 2022 3.620 3.620 3.280 3.290 7,582,032 -0.36(-9.86%)
Dec 23, 2022 3.730 3.760 3.550 3.650 5,336,248 -0.05(-1.35%)
Dec 22, 2022 3.720 3.730 3.495 3.700 6,271,498 -0.06(-1.60%)
Dec 21, 2022 3.750 3.810 3.670 3.760 4,567,518 +0.09(+2.45%)
Dec 20, 2022 3.770 3.910 3.635 3.670 6,208,681 -0.13(-3.42%)
Dec 19, 2022 4.140 4.150 3.760 3.800 7,126,589 -0.31(-7.54%)
Dec 16, 2022 4.210 4.300 4.020 4.110 16,597,949 -0.16(-3.75%)
Dec 15, 2022 4.480 4.515 4.220 4.270 7,770,053 -0.31(-6.77%)
Dec 14, 2022 4.720 4.755 4.570 4.580 4,869,390 -0.13(-2.76%)
Dec 13, 2022 4.980 5.070 4.630 4.710 6,437,005 -0.06(-1.26%)
Dec 12, 2022 4.650 4.860 4.600 4.770 4,926,334 +0.12(+2.58%)
Dec 09, 2022 4.630 4.860 4.610 4.650 5,301,524 -0.03(-0.64%)
Dec 08, 2022 4.650 4.760 4.470 4.680 3,849,818 +0.10(+2.18%)
Dec 07, 2022 4.610 4.700 4.530 4.580 4,094,328 -0.04(-0.87%)
Dec 06, 2022 5.130 5.130 4.570 4.620 8,096,549 -0.50(-9.77%)
Dec 05, 2022 5.100 5.380 5.035 5.120 5,715,494 -0.02(-0.39%)
Dec 02, 2022 5.010 5.170 5.010 5.140 3,254,977 -0.06(-1.15%)
Dec 01, 2022 5.150 5.330 4.935 5.200 5,161,963 +0.11(+2.16%)
Nov 30, 2022 4.950 5.140 4.730 5.090 4,911,423 +0.18(+3.67%)
Nov 29, 2022 4.800 5.025 4.800 4.910 4,832,924 +0.15(+3.15%)
Nov 28, 2022 5.000 5.100 4.720 4.760 4,518,180 -0.34(-6.67%)
Nov 25, 2022 5.120 5.125 5.050 5.100 1,199,679 -0.04(-0.78%)
Nov 23, 2022 5.040 5.200 5.010 5.140 3,326,744 +0.12(+2.39%)
Nov 22, 2022 5.070 5.100 4.955 5.020 2,571,885 -0.02(-0.40%)
Nov 21, 2022 5.250 5.250 5.000 5.040 3,686,799 -0.26(-4.91%)
Nov 18, 2022 5.410 5.500 5.260 5.300 3,108,820 -0.01(-0.19%)
Nov 17, 2022 5.220 5.360 5.100 5.310 3,046,509 -0.05(-0.93%)
Nov 16, 2022 5.390 5.430 5.230 5.360 3,026,328 -0.13(-2.37%)
Nov 15, 2022 5.610 5.668 5.370 5.490 7,499,904 +0.03(+0.55%)
Nov 14, 2022 5.430 5.600 5.310 5.460 5,561,914 -0.04(-0.73%)
Nov 11, 2022 5.260 5.575 5.240 5.500 6,453,537 +0.21(+3.97%)
Nov 10, 2022 5.010 5.300 5.010 5.290 8,096,463 +0.56(+11.84%)
Nov 09, 2022 4.920 5.205 4.710 4.730 5,717,391 -0.27(-5.40%)
Nov 08, 2022 5.200 5.250 4.870 5.000 8,023,297 -0.21(-4.03%)
Nov 07, 2022 4.820 5.255 4.810 5.210 8,075,067 +0.29(+5.89%)
Nov 04, 2022 4.800 4.925 4.610 4.920 6,598,611 +0.34(+7.42%)
Nov 03, 2022 4.510 4.640 4.410 4.580 6,006,971 +0.05(+1.10%)
Nov 02, 2022 4.810 4.530 4.530 5,416,105 -0.26(-5.43%)
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.