Virgin Galactic Holdings Inc (NY: SPCE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	3.120	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	7,723,514	+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%)