Virgin Galactic Holdings Inc (NY: SPCE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	13.73	14.20	13.35	13.38	10,225,292	-0.45(-3.25%)
Dec 30, 2021	12.96	14.21	12.95	13.83	14,657,677	+0.79(+6.06%)
Dec 29, 2021	13.71	13.77	12.86	13.04	15,934,093	-0.77(-5.58%)
Dec 28, 2021	14.01	14.39	13.78	13.81	8,454,190	-0.26(-1.85%)
Dec 27, 2021	14.43	14.57	13.91	14.07	9,233,399	-0.46(-3.17%)
Dec 23, 2021	14.60	14.65	14.14	14.53	5,963,941	-0.07(-0.48%)
Dec 22, 2021	14.56	14.75	14.25	14.60	5,872,887	-0.03(-0.21%)
Dec 21, 2021	13.93	14.67	13.86	14.63	9,859,918	+0.70(+5.03%)
Dec 20, 2021	13.99	14.25	13.60	13.93	10,291,838	-0.53(-3.67%)
Dec 17, 2021	14.23	14.74	13.52	14.46	15,631,544	+0.16(+1.12%)
Dec 16, 2021	14.89	15.20	14.08	14.30	10,221,275	-0.47(-3.18%)
Dec 15, 2021	14.57	14.94	13.77	14.77	12,509,295	+0.12(+0.82%)
Dec 14, 2021	14.48	15.08	14.36	14.65	7,514,157	-0.16(-1.08%)
Dec 13, 2021	15.17	15.55	14.47	14.81	7,377,292	-0.40(-2.63%)
Dec 10, 2021	15.70	16.05	15.04	15.21	6,349,263	-0.43(-2.75%)
Dec 09, 2021	16.04	16.56	15.56	15.64	7,043,115	-0.60(-3.69%)
Dec 08, 2021	15.70	16.54	15.30	16.24	9,765,201	+0.62(+3.97%)
Dec 07, 2021	15.00	15.88	14.96	15.62	11,242,131	+0.98(+6.69%)
Dec 06, 2021	14.19	14.90	13.69	14.64	13,115,302	+0.27(+1.88%)
Dec 03, 2021	15.08	15.08	14.02	14.37	12,958,820	-0.71(-4.71%)
Dec 02, 2021	14.93	15.45	14.44	15.08	12,959,418	+0.22(+1.48%)
Dec 01, 2021	16.23	16.42	14.80	14.86	12,883,035	-1.14(-7.13%)
Nov 30, 2021	16.09	16.44	15.33	16.00	11,964,248	-0.25(-1.54%)
Nov 29, 2021	16.78	16.85	15.98	16.25	10,260,676	-0.48(-2.87%)
Nov 26, 2021	16.42	17.15	16.34	16.73	5,409,578	-0.30(-1.76%)
Nov 24, 2021	16.71	17.21	16.23	17.03	6,988,279	+0.20(+1.19%)
Nov 23, 2021	17.04	17.34	16.36	16.83	10,224,087	-0.25(-1.46%)
Nov 22, 2021	17.45	17.65	16.83	17.08	9,325,610	-0.17(-0.99%)
Nov 19, 2021	17.40	17.71	17.06	17.25	8,673,762	-0.13(-0.75%)
Nov 18, 2021	17.97	17.46	17.28	17.38	9,533,738	-0.53(-2.96%)
Nov 17, 2021	18.32	18.55	17.73	17.91	11,569,226	-0.41(-2.24%)
Nov 16, 2021	18.75	18.81	18.18	18.32	15,042,875	-0.68(-3.58%)
Nov 15, 2021	19.20	19.50	18.97	19.00	11,340,430	-0.22(-1.14%)
Nov 12, 2021	19.30	19.53	19.15	19.22	7,008,980	-0.05(-0.26%)
Nov 11, 2021	19.31	19.54	19.08	19.27	15,938,361	-0.99(-4.89%)
Nov 10, 2021	20.57			20.26	12,801,049	-0.64(-3.06%)
Nov 09, 2021	19.89	21.68	19.33	20.90	26,560,582	+1.01(+5.08%)
Nov 08, 2021	19.32	20.02	19.29	19.89	11,800,186	+0.36(+1.84%)
Nov 05, 2021	19.66	19.91	19.11	19.53	7,411,249	-0.09(-0.46%)
Nov 04, 2021	20.03	20.20	19.45	19.62	8,248,986	-0.32(-1.60%)
Nov 03, 2021	19.51	20.04	19.45	19.94	9,033,752	+0.34(+1.73%)
Nov 02, 2021	19.40	19.60	18.94	19.60	7,906,810	+0.05(+0.26%)
Nov 01, 2021	18.86	19.68	19.08	19.55	9,691,251	+0.80(+4.27%)
Oct 29, 2021	18.65	19.08	18.59	18.75	8,307,897	+0.19(+1.02%)
Oct 28, 2021	18.36	18.73	18.30	18.56	10,390,618	+0.32(+1.75%)
Oct 27, 2021	18.80	18.91	17.98	18.24	21,572,270	-1.37(-6.99%)
Oct 26, 2021	20.04			19.61	10,809,114	-0.43(-2.15%)
Oct 25, 2021	19.74	20.53	19.63	20.04	11,282,962	+0.38(+1.93%)
Oct 22, 2021	20.00	20.01	19.23	19.66	9,444,975	-0.49(-2.43%)
Oct 21, 2021	20.21	20.76	19.86	20.15	9,970,831	+0.00(+0.00%)
Oct 20, 2021	19.76	20.54	19.66	20.15	11,108,019	+0.31(+1.56%)
Oct 19, 2021	19.50	20.08	19.20	19.84	15,217,313	+0.12(+0.61%)
Oct 18, 2021	19.04	19.92	19.00	19.72	25,085,368	-0.29(-1.45%)
Oct 15, 2021	20.47	21.32	19.87	20.01	59,068,632	-4.05(-16.83%)
Oct 14, 2021	24.25	24.32	23.59	24.06	12,630,945	+0.12(+0.50%)
Oct 13, 2021	23.65	24.13	23.53	23.94	6,321,009	+0.43(+1.83%)
Oct 12, 2021	23.40	23.95	23.09	23.51	5,397,741	+0.29(+1.25%)
Oct 11, 2021	23.07	23.78	23.02	23.22	4,943,691	+0.10(+0.43%)
Oct 08, 2021	23.19	23.74	22.88	23.12	5,154,614	-0.09(-0.39%)
Oct 07, 2021	23.03	23.66	22.84	23.21	6,843,776	+0.23(+1.00%)
Oct 06, 2021	22.53	23.31	22.31	22.98	9,652,559	+0.45(+2.00%)
Oct 05, 2021	22.79	22.88	21.96	22.53	9,040,386	-0.20(-0.88%)
Oct 04, 2021	23.62	23.72	22.54	22.73	10,842,093	-1.10(-4.62%)