Virgin Galactic Holdings Inc (NY: SPCE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	30.29	31.73	30.16	30.63	8,480,599	+0.49(+1.63%)
Mar 30, 2021	28.91	30.38	28.38	30.14	8,465,692	+0.93(+3.18%)
Mar 29, 2021	30.86	30.95	28.73	29.21	11,319,258	-0.38(-1.28%)
Mar 26, 2021	29.69	30.53	28.37	29.59	6,372,700	+0.01(+0.03%)
Mar 25, 2021	28.00	29.95	27.58	29.58	8,850,935	+0.78(+2.71%)
Mar 24, 2021	30.92	31.54	28.66	28.80	9,166,007	-2.13(-6.89%)
Mar 23, 2021	31.90	31.93	29.95	30.93	11,323,268	-1.31(-4.06%)
Mar 22, 2021	33.51	33.79	31.98	32.24	7,257,665	-0.90(-2.72%)
Mar 19, 2021	31.82	33.24	30.90	33.14	7,363,200	+1.18(+3.69%)
Mar 18, 2021	33.14	33.68	31.68	31.96	9,195,223	-1.78(-5.28%)
Mar 17, 2021	31.86	34.12	31.21	33.74	12,604,793	+1.23(+3.78%)
Mar 16, 2021	34.71	34.80	32.27	32.51	10,842,575	-2.29(-6.58%)
Mar 15, 2021	35.67	36.36	33.65	34.80	13,222,167	+0.25(+0.72%)
Mar 12, 2021	32.54	34.73	32.05	34.55	10,436,800	+0.97(+2.89%)
Mar 11, 2021	32.50	34.20	31.56	33.58	15,785,702	+2.99(+9.77%)
Mar 10, 2021	32.49	33.41	29.92	30.59	16,131,778	+0.39(+1.29%)
Mar 09, 2021	28.32	30.75	27.72	30.20	14,592,468	+3.67(+13.83%)
Mar 08, 2021	27.31	29.62	26.30	26.53	15,180,971	-0.76(-2.78%)
Mar 05, 2021	28.69	29.62	23.94	27.29	36,952,300	-3.01(-9.93%)
Mar 04, 2021	31.01	32.58	28.58	30.30	17,406,844	-1.73(-5.40%)
Mar 03, 2021	35.10	35.18	31.85	32.03	18,174,240	-1.74(-5.15%)
Mar 02, 2021	38.17	38.17	33.45	33.77	14,743,321	-4.37(-11.46%)
Mar 01, 2021	38.93	39.70	37.58	38.14	8,817,353	+0.91(+2.44%)
Feb 26, 2021	35.75	39.44	35.00	37.23	20,028,400	-5.01(-11.86%)
Feb 25, 2021	45.00	47.20	41.66	42.24	10,596,580	-3.88(-8.41%)
Feb 24, 2021	45.27	46.25	42.90	46.12	6,522,214	+1.96(+4.44%)
Feb 23, 2021	43.19	44.78	38.26	44.16	13,654,424	-2.97(-6.30%)
Feb 22, 2021	49.22	50.80	46.90	47.13	7,659,179	-4.06(-7.93%)
Feb 19, 2021	49.51	52.24	49.24	51.19	8,951,100	+2.40(+4.92%)
Feb 18, 2021	47.62	53.25	47.01	48.79	21,643,718	-0.80(-1.61%)
Feb 17, 2021	49.69	49.98	46.64	49.59	12,951,769	-0.77(-1.53%)
Feb 16, 2021	53.11	53.15	50.00	50.36	15,197,502	-4.17(-7.65%)
Feb 12, 2021	53.35	56.90	52.30	54.53	22,087,300	-4.88(-8.21%)
Feb 11, 2021	52.68	60.67	51.57	59.41	29,875,324	+7.02(+13.40%)
Feb 10, 2021	56.00	56.14	51.15	52.39	14,502,106	-4.33(-7.63%)
Feb 09, 2021	56.06	56.81	54.42	56.72	8,899,301	+0.47(+0.84%)
Feb 08, 2021	55.99	57.85	54.05	56.25	14,051,447	+1.91(+3.51%)
Feb 05, 2021	55.15	55.50	52.00	54.34	13,535,800	-0.38(-0.69%)
Feb 04, 2021	57.00	62.80	53.17	54.72	32,420,812	-2.40(-4.20%)
Feb 03, 2021	49.98	58.35	49.52	57.12	39,967,652	+8.54(+17.58%)
Feb 02, 2021	58.59	58.60	47.30	48.58	39,401,476	-5.21(-9.69%)
Feb 01, 2021	47.17	57.24	45.78	53.79	57,689,824	+9.50(+21.45%)
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%)