Skip to main content

Virgin Galactic Holdings Inc (NY: SPCE )

1.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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 6,462,737 +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%)
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.