Virgin Galactic Holdings Inc (NY: SPCE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	1.440	1.500	1.430	1.480	6,287,869	+0.04(+2.78%)
Oct 30, 2023	1.430	1.480	1.380	1.440	6,924,094	+0.06(+4.35%)
Oct 27, 2023	1.530	1.540	1.380	1.380	7,503,015	-0.10(-6.76%)
Oct 26, 2023	1.420	1.520	1.390	1.480	10,603,858	+0.06(+4.23%)
Oct 25, 2023	1.540	1.540	1.410	1.420	10,383,905	-0.11(-7.19%)
Oct 24, 2023	1.600	1.640	1.520	1.530	9,468,342	-0.01(-0.65%)
Oct 23, 2023	1.630	1.680	1.540	1.540	8,169,504	-0.10(-6.10%)
Oct 20, 2023	1.720	1.745	1.610	1.640	11,704,222	-0.11(-6.29%)
Oct 19, 2023	1.690	1.780	1.670	1.750	7,109,470	+0.04(+2.34%)
Oct 18, 2023	1.780	1.820	1.680	1.710	7,284,941	-0.12(-6.56%)
Oct 17, 2023	1.720	1.850	1.700	1.830	9,434,238	+0.08(+4.57%)
Oct 16, 2023	1.630	1.770	1.590	1.750	9,563,432	+0.11(+6.71%)
Oct 13, 2023	1.570	1.640	1.525	1.640	9,206,507	+0.09(+5.81%)
Oct 12, 2023	1.660	1.680	1.550	1.550	8,507,552	-0.10(-6.06%)
Oct 11, 2023	1.730	1.790	1.620	1.650	9,464,110	-0.05(-2.94%)
Oct 10, 2023	1.580	1.790	1.550	1.700	16,023,672	+0.17(+11.11%)
Oct 09, 2023	1.630	1.670	1.530	1.530	8,760,375	-0.15(-8.93%)
Oct 06, 2023	1.600	1.700	1.580	1.680	6,441,606	+0.06(+3.70%)
Oct 05, 2023	1.600	1.670	1.580	1.620	6,505,712	+0.00(+0.00%)
Oct 04, 2023	1.660	1.670	1.600	1.620	5,968,834	-0.04(-2.41%)
Oct 03, 2023	1.700	1.720	1.640	1.660	6,659,868	-0.11(-6.21%)
Oct 02, 2023	1.830	1.840	1.740	1.770	7,146,408	-0.03(-1.67%)
Sep 29, 2023	1.750	1.815	1.720	1.800	6,484,719	+0.08(+4.65%)
Sep 28, 2023	1.660	1.768	1.630	1.720	7,382,095	+0.07(+4.24%)
Sep 27, 2023	1.660	1.690	1.570	1.650	8,040,278	+0.02(+1.23%)
Sep 26, 2023	1.660	1.760	1.630	1.630	8,785,602	-0.05(-2.98%)
Sep 25, 2023	1.690	1.720	1.660	1.680	9,030,531	-0.03(-1.75%)
Sep 22, 2023	1.840	1.880	1.700	1.710	11,185,338	-0.10(-5.52%)
Sep 21, 2023	1.870	1.900	1.790	1.810	10,150,928	-0.10(-5.24%)
Sep 20, 2023	2.010	2.020	1.910	1.910	10,368,410	-0.10(-4.98%)
Sep 19, 2023	1.880	2.020	1.871	2.010	12,739,151	+0.14(+7.49%)
Sep 18, 2023	2.040	2.040	1.830	1.870	13,800,621	-0.18(-8.78%)
Sep 15, 2023	2.020	2.090	1.990	2.050	47,524,436	+0.06(+3.02%)
Sep 14, 2023	1.900	2.070	1.860	1.990	19,761,194	+0.08(+4.19%)
Sep 13, 2023	2.030	2.070	1.880	1.910	23,242,504	-0.14(-6.83%)
Sep 12, 2023	2.040	2.120	2.000	2.050	14,943,836	-0.01(-0.49%)
Sep 11, 2023	2.300	2.310	2.050	2.060	26,219,782	-0.23(-10.04%)
Sep 08, 2023	2.360	2.360	2.220	2.290	12,995,866	-0.05(-2.14%)
Sep 07, 2023	2.450	2.460	2.290	2.340	15,751,154	-0.14(-5.65%)
Sep 06, 2023	2.570	2.615	2.480	2.480	9,466,123	-0.07(-2.75%)
Sep 05, 2023	2.570	2.700	2.530	2.550	14,734,960	-0.03(-1.16%)
Sep 01, 2023	2.550	2.610	2.520	2.580	8,449,987	+0.06(+2.38%)
Aug 31, 2023	2.650	2.680	2.520	2.520	11,905,075	-0.13(-4.91%)
Aug 30, 2023	2.710	2.710	2.600	2.650	7,544,507	-0.03(-1.12%)
Aug 29, 2023	2.590	2.760	2.540	2.680	10,803,351	+0.09(+3.47%)
Aug 28, 2023	2.590	2.615	2.530	2.590	8,142,154	+0.05(+1.97%)
Aug 25, 2023	2.580	2.600	2.460	2.540	10,524,972	-0.04(-1.55%)
Aug 24, 2023	2.760	2.760	2.480	2.580	14,646,621	-0.18(-6.52%)
Aug 23, 2023	2.710	2.840	2.685	2.760	9,633,415	+0.01(+0.36%)
Aug 22, 2023	2.840	2.890	2.629	2.750	12,180,158	-0.04(-1.43%)
Aug 21, 2023	2.880	2.880	2.740	2.790	10,175,852	-0.06(-2.11%)
Aug 18, 2023	2.670	2.940	2.637	2.850	21,999,318	+0.12(+4.40%)
Aug 17, 2023	2.800	2.855	2.710	2.730	10,766,704	-0.04(-1.44%)
Aug 16, 2023	2.810	2.920	2.620	2.770	19,679,272	-0.12(-4.15%)
Aug 15, 2023	3.150	3.150	2.870	2.890	26,239,622	-0.26(-8.25%)
Aug 14, 2023	3.220	3.220	3.080	3.150	12,167,541	-0.09(-2.78%)
Aug 11, 2023	3.270	3.270	3.110	3.240	18,109,122	+0.00(+0.00%)
Aug 10, 2023	3.460	3.510	3.230	3.240	24,399,660	-0.14(-4.14%)
Aug 09, 2023	3.500	3.639	3.380	3.380	15,404,483	-0.08(-2.31%)
Aug 08, 2023	3.430	3.500	3.340	3.460	13,090,916	-0.07(-1.98%)
Aug 07, 2023	3.780	3.790	3.420	3.530	23,280,420	-0.19(-5.11%)
Aug 04, 2023	3.800	3.850	3.680	3.720	15,963,193	-0.08(-2.11%)
Aug 03, 2023	3.920	3.935	3.750	3.800	17,136,304	-0.16(-4.04%)
Aug 02, 2023	3.930	4.250	3.850	3.960	19,573,164	-0.18(-4.35%)
Aug 01, 2023	4.120	4.240	4.030	4.140	18,276,724	-0.14(-3.27%)
Jul 31, 2023	4.010	4.320	4.000	4.280	28,559,760	+0.35(+8.91%)
Jul 28, 2023	3.830	3.960	3.780	3.930	13,827,550	+0.18(+4.80%)
Jul 27, 2023	3.930	4.000	3.700	3.750	15,835,468	-0.15(-3.85%)
Jul 26, 2023	3.700	3.910	3.680	3.900	15,163,122	+0.21(+5.69%)
Jul 25, 2023	3.780	3.795	3.670	3.690	12,061,831	-0.08(-2.12%)
Jul 24, 2023	3.860	3.940	3.720	3.770	12,362,337	-0.06(-1.57%)
Jul 21, 2023	3.900	3.980	3.760	3.830	13,475,611	-0.07(-1.79%)
Jul 20, 2023	3.930	3.960	3.810	3.900	12,889,064	-0.08(-2.01%)
Jul 19, 2023	3.850	4.050	3.840	3.980	18,888,280	+0.18(+4.74%)
Jul 18, 2023	3.780	3.910	3.760	3.800	13,019,103	+0.01(+0.26%)
Jul 17, 2023	3.830	3.835	3.690	3.790	17,586,968	-0.01(-0.26%)
Jul 14, 2023	4.060	4.230	3.750	3.800	28,992,204	-0.22(-5.47%)
Jul 13, 2023	3.970	4.120	3.920	4.020	23,719,078	+0.15(+3.88%)
Jul 12, 2023	3.930	4.010	3.810	3.870	14,598,588	-0.01(-0.26%)
Jul 11, 2023	3.770	3.930	3.700	3.880	16,660,347	+0.10(+2.65%)
Jul 10, 2023	3.690	3.790	3.600	3.780	19,113,734	+0.11(+3.00%)
Jul 07, 2023	3.680	3.770	3.650	3.670	17,004,208	-0.01(-0.27%)
Jul 06, 2023	3.840	3.840	3.600	3.680	23,402,358	-0.23(-5.88%)
Jul 05, 2023	3.770	4.030	3.700	3.910	25,457,656	+0.14(+3.71%)
Jul 03, 2023	3.860	3.880	3.680	3.770	21,293,172	-0.11(-2.84%)
Jun 30, 2023	4.230	4.230	3.860	3.880	51,836,072	-0.35(-8.27%)
Jun 29, 2023	4.790	4.880	4.080	4.230	95,353,952	-0.51(-10.76%)
Jun 28, 2023	4.430	4.890	4.330	4.740	43,836,936	+0.40(+9.22%)
Jun 27, 2023	4.190	4.360	4.030	4.340	25,256,136	+0.20(+4.83%)
Jun 26, 2023	4.540	4.560	4.130	4.140	33,734,660	-0.20(-4.61%)
Jun 23, 2023	4.710	4.830	4.110	4.340	67,645,928	-0.98(-18.42%)
Jun 22, 2023	5.580	5.590	5.110	5.320	36,259,776	-0.39(-6.83%)
Jun 21, 2023	6.000	6.168	5.320	5.710	56,636,512	-0.30(-4.99%)
Jun 20, 2023	4.830	6.060	4.830	6.010	112,669,872	+1.28(+27.06%)
Jun 16, 2023	5.720	5.970	4.510	4.730	152,663,248	+0.67(+16.50%)
Jun 15, 2023	4.350		4.040	4.060	40,330,256	-0.02(-0.49%)
May 08, 2023	3.970	4.490	3.660	4.080	20,511,552	+0.47(+13.02%)
May 05, 2023	3.550	3.630	3.530	3.610	3,952,255	+0.15(+4.34%)
May 04, 2023	3.400	3.500	3.325	3.460	4,592,068	+0.03(+0.87%)
May 03, 2023	3.490	3.540	3.370	3.430	5,634,408	-0.01(-0.29%)
May 02, 2023	3.530	3.560	3.370	3.440	5,281,380	-0.13(-3.64%)
May 01, 2023	3.590	3.730	3.490	3.570	5,466,005	-0.07(-1.92%)
Apr 28, 2023	3.460	3.640	3.425	3.640	5,273,297	+0.13(+3.70%)
Apr 27, 2023	3.300	3.530	3.292	3.510	7,474,067	+0.32(+10.03%)
Apr 26, 2023	3.260	3.355	3.080	3.190	9,347,580	+0.03(+0.95%)
Apr 25, 2023	3.370	3.370	3.100	3.160	10,255,844	-0.28(-8.14%)
Apr 24, 2023	3.510	3.578	3.370	3.440	4,841,889	-0.07(-1.99%)
Apr 21, 2023	3.560	3.640	3.450	3.510	6,087,807	-0.07(-1.96%)
Apr 20, 2023	3.560	3.760	3.470	3.580	9,524,560	-0.03(-0.83%)
Apr 19, 2023	3.470	3.680	3.420	3.610	5,146,149	+0.08(+2.27%)
Apr 18, 2023	3.450	3.585	3.380	3.530	7,005,565	+0.06(+1.73%)
Apr 17, 2023	3.380	3.505	3.330	3.470	6,251,175	+0.14(+4.20%)
Apr 14, 2023	3.410	3.450	3.200	3.330	6,270,231	-0.12(-3.48%)
Apr 13, 2023	3.350	3.480	3.300	3.450	7,050,363	+0.18(+5.50%)
Apr 12, 2023	3.600	3.680	3.250	3.270	8,359,707	-0.31(-8.66%)
Apr 11, 2023	3.450	3.615	3.440	3.580	10,068,197	+0.12(+3.47%)
Apr 10, 2023	3.100	3.510	3.090	3.460	13,643,395	+0.31(+9.84%)
Apr 06, 2023	3.140	3.190	2.980	3.150	13,672,147	-0.04(-1.25%)
Apr 05, 2023	3.380	3.450	3.125	3.190	11,387,768	-0.24(-7.00%)
Apr 04, 2023	3.730	3.750	3.330	3.430	20,618,496	-0.45(-11.60%)
Apr 03, 2023	4.030	4.090	3.730	3.880	9,868,906	-0.17(-4.20%)
Mar 31, 2023	3.960	4.170	3.920	4.050	8,364,714	-0.01(-0.25%)
Mar 30, 2023	4.100	4.250	4.020	4.060	8,166,924	+0.02(+0.50%)
Mar 29, 2023	3.930	4.050	3.865	4.040	5,527,782	+0.14(+3.59%)
Mar 28, 2023	4.040	4.090	3.815	3.900	6,935,467	-0.16(-3.94%)
Mar 27, 2023	4.110	4.130	3.945	4.060	5,388,525	-0.04(-0.98%)
Mar 24, 2023	3.960	4.127	3.928	4.100	5,215,556	+0.07(+1.74%)
Mar 23, 2023	3.990	4.220	3.940	4.030	8,990,139	+0.12(+3.07%)
Mar 22, 2023	4.180	4.232	3.890	3.910	8,816,375	-0.21(-5.10%)
Mar 21, 2023	4.200	4.270	4.070	4.120	7,723,556	+0.02(+0.49%)
Mar 20, 2023	4.120	4.220	4.045	4.100	6,037,496	-0.06(-1.44%)
Mar 17, 2023	4.560	4.560	4.120	4.160	11,203,280	-0.43(-9.37%)
Mar 16, 2023	4.500	4.660	4.220	4.590	11,306,272	-0.04(-0.86%)
Mar 15, 2023	4.910	4.910	4.530	4.630	9,272,700	-0.37(-7.40%)
Mar 14, 2023	5.200	5.250	4.920	5.000	5,667,293	-0.08(-1.57%)
Mar 13, 2023	4.850	5.240	4.760	5.080	7,758,695	+0.10(+2.01%)
Mar 10, 2023	5.080	5.175	4.810	4.980	8,709,405	-0.12(-2.35%)
Mar 09, 2023	5.450	5.570	5.080	5.100	7,139,487	-0.31(-5.73%)
Mar 08, 2023	5.280	5.470	5.200	5.410	5,424,170	+0.10(+1.88%)
Mar 07, 2023	5.330	5.520	5.190	5.310	6,216,890	-0.10(-1.85%)
Mar 06, 2023	5.580	5.800	5.320	5.410	7,682,499	-0.09(-1.64%)
Mar 03, 2023	5.130	5.550	4.990	5.500	11,241,963	+0.36(+7.00%)
Mar 02, 2023	4.660	5.160	4.650	5.140	11,800,505	+0.41(+8.67%)
Mar 01, 2023	5.550	5.552	4.700	4.730	18,403,724	-1.01(-17.60%)
Feb 28, 2023	5.510	5.800	5.360	5.740	9,809,797	+0.24(+4.36%)
Feb 27, 2023	5.530	5.670	5.460	5.500	8,655,883	+0.02(+0.36%)
Feb 24, 2023	5.600	5.640	5.460	5.480	5,737,830	-0.28(-4.86%)
Feb 23, 2023	5.880	5.900	5.510	5.760	8,525,624	-0.03(-0.52%)
Feb 22, 2023	5.750	5.950	5.650	5.790	7,753,393	+0.04(+0.70%)
Feb 21, 2023	6.090	6.180	5.730	5.750	9,952,687	-0.62(-9.73%)
Feb 17, 2023	6.100	6.420	5.895	6.370	12,492,441	+0.39(+6.52%)
Feb 16, 2023	6.040	6.310	5.840	5.980	16,128,395	-0.03(-0.50%)
Feb 15, 2023	5.210	6.030	5.200	6.010	13,381,128	+0.72(+13.61%)
Feb 14, 2023	5.070	5.340	4.970	5.290	7,435,868	+0.12(+2.32%)
Feb 13, 2023	5.000	5.250	4.920	5.170	6,994,000	+0.19(+3.82%)
Feb 10, 2023	5.070	5.160	4.925	4.980	7,658,268	-0.20(-3.86%)
Feb 09, 2023	5.640	5.720	5.130	5.180	9,394,403	-0.39(-7.00%)
Feb 08, 2023	5.910	5.940	5.550	5.570	7,490,853	-0.38(-6.39%)
Feb 07, 2023	5.940	6.050	5.710	5.950	10,993,168	+0.01(+0.17%)
Feb 06, 2023	6.250	6.610	5.880	5.940	15,478,602	-0.14(-2.30%)
Feb 03, 2023	6.090	6.450	5.930	6.080	13,076,157	-0.26(-4.10%)
Feb 02, 2023	5.860	6.540	5.860	6.340	20,866,258	+0.72(+12.81%)
Feb 01, 2023	5.480	5.700	5.370	5.620	7,694,761	+0.10(+1.81%)
Jan 31, 2023	5.380	5.620	5.360	5.520	6,086,123	+0.14(+2.60%)
Jan 30, 2023	5.580	5.710	5.360	5.380	7,455,941	-0.33(-5.78%)
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	6,462,727	+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	11,253,414	-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	20,126,164	+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	6,007,292	+0.05(+1.10%)
Nov 02, 2022	4.810		4.530	4.530	5,416,105	-0.26(-5.43%)