Virgin Galactic Holdings Inc (NY: SPCE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	15.21	16.40	14.95	16.34	13,913,505	+0.92(+5.97%)
Jun 29, 2020	15.40	15.59	14.65	15.42	12,916,420	-0.13(-0.84%)
Jun 26, 2020	16.10	16.10	15.08	15.55	20,172,900	+0.30(+1.97%)
Jun 25, 2020	15.70	15.83	15.02	15.25	14,417,795	-0.25(-1.61%)
Jun 24, 2020	16.24	16.61	15.30	15.50	13,163,122	-0.95(-5.78%)
Jun 23, 2020	17.45	17.58	16.40	16.45	19,642,360	-0.94(-5.41%)
Jun 22, 2020	17.70	17.70	16.12	17.39	52,624,648	+2.39(+15.93%)
Jun 19, 2020	15.30	15.67	14.94	15.00	14,732,900	-0.25(-1.64%)
Jun 18, 2020	14.92	15.45	14.77	15.25	6,976,921	+0.20(+1.33%)
Jun 17, 2020	15.28	15.73	14.92	15.05	6,823,872	-0.30(-1.95%)
Jun 16, 2020	16.02	16.08	15.07	15.35	8,611,559	+0.03(+0.20%)
Jun 15, 2020	14.45	15.53	14.21	15.32	10,315,010	+0.33(+2.20%)
Jun 12, 2020	15.13	15.24	14.31	14.99	11,460,600	+0.53(+3.67%)
Jun 11, 2020	15.24	15.66	14.30	14.46	17,481,860	-1.70(-10.52%)
Jun 10, 2020	16.67	16.79	15.86	16.16	9,963,491	-0.48(-2.88%)
Jun 09, 2020	17.25	17.29	16.28	16.64	11,063,672	-0.65(-3.76%)
Jun 08, 2020	16.14	17.37	16.00	17.29	21,300,624	+1.52(+9.64%)
Jun 05, 2020	16.21	16.27	15.66	15.77	13,186,200	-0.09(-0.57%)
Jun 04, 2020	16.21	16.44	15.76	15.86	13,544,431	-0.53(-3.23%)
Jun 03, 2020	15.35	16.79	15.20	16.39	29,835,508	+0.57(+3.60%)
Jun 02, 2020	16.89	16.89	15.76	15.82	24,322,176	-1.70(-9.70%)
Jun 01, 2020	18.36	18.70	17.26	17.52	22,507,452	+0.48(+2.82%)
May 29, 2020	16.41	17.19	16.30	17.04	10,655,900	+0.57(+3.46%)
May 28, 2020	17.00	17.25	16.30	16.47	9,859,628	-1.05(-5.99%)
May 27, 2020	17.01	17.74	16.05	17.52	20,900,160	+1.19(+7.29%)
May 26, 2020	16.16	16.85	15.42	16.33	16,145,762	+0.59(+3.75%)
May 22, 2020	14.96	15.92	14.62	15.74	13,411,300	+1.03(+7.00%)
May 21, 2020	15.05	15.28	14.60	14.71	9,424,987	-0.15(-1.01%)
May 20, 2020	15.24	15.58	14.81	14.86	20,233,808	-1.01(-6.36%)
May 19, 2020	16.01	16.43	15.62	15.87	6,670,995	-0.13(-0.81%)
May 18, 2020	16.70	16.80	15.90	16.00	8,645,861	+0.38(+2.43%)
May 15, 2020	15.60	16.46	15.47	15.62	7,992,300	-0.26(-1.64%)
May 14, 2020	16.25	16.31	15.05	15.88	9,333,860	-0.66(-3.99%)
May 13, 2020	17.52	17.65	16.16	16.54	8,976,380	-1.06(-6.02%)
May 12, 2020	19.44	19.89	17.55	17.60	12,727,013	-1.80(-9.28%)
May 11, 2020	18.85	19.99	18.50	19.40	13,082,327	-0.78(-3.87%)
May 08, 2020	20.42	21.53	18.80	20.18	23,698,400	+0.34(+1.71%)
May 07, 2020	18.97	21.00	18.57	19.84	24,891,632	+1.34(+7.24%)
May 06, 2020	17.75	18.95	16.70	18.50	23,748,512	+1.88(+11.31%)
May 05, 2020	16.98	17.37	16.37	16.62	7,664,277	-0.06(-0.36%)
May 04, 2020	16.96	17.48	15.90	16.68	6,629,079	-1.24(-6.92%)
May 01, 2020	17.01	18.10	15.55	17.92	15,421,500	+0.30(+1.70%)
Apr 30, 2020	18.00	18.17	17.22	17.62	6,590,005	-0.61(-3.35%)
Apr 29, 2020	17.89	18.86	17.80	18.23	9,383,514	+0.67(+3.82%)
Apr 28, 2020	18.41	18.83	17.33	17.56	10,180,707	-0.33(-1.84%)
Apr 27, 2020	17.26	18.46	16.57	17.89	14,101,992	+0.87(+5.11%)
Apr 24, 2020	16.67	17.23	16.00	17.02	7,960,000	+0.36(+2.16%)
Apr 23, 2020	17.33	17.67	16.38	16.66	7,801,817	-0.61(-3.53%)
Apr 22, 2020	17.71	17.79	16.81	17.27	8,660,389	+0.40(+2.37%)
Apr 21, 2020	18.09	18.90	16.56	16.87	11,495,542	-2.13(-11.21%)
Apr 20, 2020	18.27	19.85	17.91	19.00	11,607,808	+0.10(+0.53%)
Apr 17, 2020	19.21	19.60	18.50	18.90	9,028,700	+0.60(+3.28%)
Apr 16, 2020	20.36	20.80	17.71	18.30	20,883,236	-1.68(-8.41%)
Apr 15, 2020	18.11	21.07	17.62	19.98	31,625,346	+0.95(+4.99%)
Apr 14, 2020	16.03	20.29	15.96	19.03	38,194,396	+3.57(+23.09%)
Apr 13, 2020	15.59	15.78	14.81	15.46	6,582,985	+0.19(+1.24%)
Apr 09, 2020	16.00	16.40	14.92	15.27	10,569,000	-0.09(-0.59%)
Apr 08, 2020	14.45	15.66	14.11	15.36	12,210,098	+1.29(+9.17%)
Apr 07, 2020	15.73	16.07	13.82	14.07	13,949,445	-0.23(-1.61%)
Apr 06, 2020	13.46	14.49	13.04	14.30	11,503,478	+2.11(+17.31%)
Apr 03, 2020	12.97	13.50	12.10	12.19	7,639,000	-0.77(-5.94%)
Apr 02, 2020	12.94	13.80	12.40	12.96	8,593,310	-0.34(-2.56%)
Apr 01, 2020	13.92	14.43	12.88	13.30	9,406,305	-1.48(-10.01%)
Mar 31, 2020	14.87	15.96	14.55	14.78	9,265,617	+0.02(+0.14%)
Mar 30, 2020	15.41	15.75	14.42	14.76	9,354,886	-0.62(-4.03%)
Mar 27, 2020	16.40	16.40	15.11	15.38	10,919,300	-1.68(-9.85%)
Mar 26, 2020	16.44	18.18	15.73	17.06	18,008,852	+1.06(+6.62%)
Mar 25, 2020	17.79	18.39	15.40	16.00	22,994,646	-0.32(-1.96%)
Mar 24, 2020	15.59	17.44	14.63	16.32	31,387,434	+3.35(+25.83%)
Mar 23, 2020	11.73	13.34	11.01	12.97	16,745,009	+1.74(+15.49%)
Mar 20, 2020	11.46	14.74	10.99	11.23	21,384,300	+0.74(+7.05%)
Mar 19, 2020	10.08	11.40	9.400	10.49	10,845,027	-0.07(-0.66%)
Mar 18, 2020	11.53	11.77	9.060	10.56	14,322,645	-2.10(-16.59%)
Mar 17, 2020	12.36	13.43	11.19	12.66	12,103,946	+0.75(+6.30%)
Mar 16, 2020	12.19	13.60	11.72	11.91	10,872,310	-2.78(-18.92%)
Mar 13, 2020	15.52	15.78	13.48	14.69	12,044,600	+0.88(+6.37%)
Mar 12, 2020	13.28	16.09	13.13	13.81	15,258,102	-2.60(-15.84%)
Mar 11, 2020	17.92	18.26	15.50	16.41	13,756,641	-2.03(-11.01%)
Mar 10, 2020	20.81	21.12	18.00	18.44	12,386,162	-1.00(-5.14%)
Mar 09, 2020	18.39	20.37	17.00	19.44	13,282,697	-2.23(-10.29%)
Mar 06, 2020	22.46	23.28	21.00	21.67	12,867,800	-2.42(-10.05%)
Mar 05, 2020	22.68	24.34	22.03	24.09	14,103,147	+0.33(+1.39%)
Mar 04, 2020	25.52	25.75	22.86	23.76	15,442,111	-0.95(-3.84%)
Mar 03, 2020	26.90	27.45	23.76	24.71	20,047,516	-1.09(-4.22%)
Mar 02, 2020	27.44	28.00	25.05	25.80	23,536,920	+1.20(+4.88%)
Feb 28, 2020	19.96	25.79	19.25	24.60	35,531,100	+2.63(+11.97%)
Feb 27, 2020	23.69	25.00	19.11	21.97	47,867,940	-6.78(-23.58%)
Feb 26, 2020	31.80	34.69	27.60	28.75	39,917,792	-5.29(-15.54%)
Feb 25, 2020	37.18	37.30	33.00	34.04	43,823,212	-0.25(-0.73%)
Feb 24, 2020	29.60	36.57	29.10	34.29	45,750,408	+0.42(+1.24%)
Feb 21, 2020	34.42	36.00	32.55	33.87	45,297,400	-3.39(-9.10%)
Feb 20, 2020	38.79	42.49	30.56	37.26	135,264,272	-0.09(-0.24%)
Feb 19, 2020	34.30	37.50	32.00	37.35	84,165,616	+7.05(+23.27%)
Feb 18, 2020	32.17	38.72	28.71	30.30	103,793,248	+1.62(+5.65%)
Feb 14, 2020	24.56	28.79	24.06	28.68	45,609,200	+5.02(+21.22%)
Feb 13, 2020	22.75	24.69	22.73	23.66	21,877,078	+0.58(+2.51%)
Feb 12, 2020	22.19	24.48	21.05	23.08	27,679,692	+1.14(+5.20%)
Feb 11, 2020	21.62	22.28	20.75	21.94	16,076,834	+1.39(+6.76%)
Feb 10, 2020	19.31	20.68	19.00	20.55	15,228,043	+1.62(+8.56%)
Feb 07, 2020	18.46	19.25	18.28	18.93	7,035,900	+0.41(+2.21%)
Feb 06, 2020	18.46	18.97	18.05	18.52	4,810,781	-0.17(-0.91%)
Feb 05, 2020	20.01	20.09	18.04	18.69	9,281,692	-1.00(-5.08%)
Feb 04, 2020	19.31	20.00	18.77	19.69	14,556,741	+1.08(+5.80%)
Feb 03, 2020	17.15	18.94	17.15	18.61	8,416,395	+1.46(+8.51%)
Jan 31, 2020	17.03	17.83	16.85	17.15	6,247,900	+0.05(+0.29%)
Jan 30, 2020	17.11	17.77	16.58	17.10	7,307,327	-0.48(-2.73%)
Jan 29, 2020	18.16	18.16	17.11	17.58	6,395,351	-0.39(-2.17%)
Jan 28, 2020	17.96	18.50	17.60	17.97	10,926,219	+0.53(+3.04%)
Jan 27, 2020	15.90	18.00	15.61	17.44	12,826,304	+0.23(+1.34%)
Jan 24, 2020	18.60	19.25	16.23	17.21	19,816,200	-1.91(-9.99%)
Jan 23, 2020	18.93	19.73	17.61	19.12	24,272,180	-1.04(-5.16%)
Jan 22, 2020	18.43	19.84	18.10	20.16	35,016,188	+2.86(+16.53%)
Jan 21, 2020	16.31	17.60	16.21	17.30	15,271,739	+1.66(+10.61%)
Jan 17, 2020	15.04	15.80	14.76	15.64	6,579,000	+0.70(+4.69%)
Jan 16, 2020	15.76	16.01	14.56	14.94	12,316,308	+0.10(+0.67%)
Jan 15, 2020	14.12	15.97	13.75	14.84	14,296,871	+0.87(+6.23%)
Jan 14, 2020	14.27	14.38	13.70	13.97	7,587,959	+0.27(+1.97%)
Jan 13, 2020	13.03	14.11	13.00	13.70	9,669,829	+0.87(+6.78%)
Jan 10, 2020	12.32	13.00	12.32	12.83	6,084,500	+0.79(+6.56%)
Jan 09, 2020	11.52	12.17	11.44	12.04	6,035,315	+0.62(+5.43%)
Jan 08, 2020	11.12	11.50	11.11	11.42	1,843,822	+0.06(+0.53%)
Jan 07, 2020	11.40	11.45	11.06	11.36	1,718,551	-0.02(-0.18%)
Jan 06, 2020	11.81	11.85	11.05	11.38	3,100,781	-0.43(-3.64%)
Jan 03, 2020	11.54	11.90	11.50	11.81	2,311,900	+0.02(+0.17%)
Jan 02, 2020	11.70	11.89	11.43	11.79	3,920,661	+0.24(+2.08%)
Dec 31, 2019	11.32	11.64	11.30	11.55	2,031,000	+0.06(+0.52%)
Dec 30, 2019	11.60	11.72	11.08	11.49	4,160,170	-0.07(-0.61%)
Dec 27, 2019	10.87	11.70	10.62	11.56	6,855,500	+0.66(+6.06%)
Dec 26, 2019	11.50	11.87	10.59	10.90	5,793,254	-0.51(-4.47%)
Dec 24, 2019	11.05	11.49	11.01	11.41	2,513,200	+0.46(+4.20%)
Dec 23, 2019	10.99	11.00	10.57	10.95	3,761,904	+0.18(+1.67%)
Dec 20, 2019	10.50	10.89	10.20	10.77	9,954,900	+0.40(+3.86%)
Dec 19, 2019	9.510	10.50	9.510	10.37	6,318,494	+0.81(+8.47%)
Dec 18, 2019	9.300	9.670	9.300	9.560	3,819,530	+0.22(+2.36%)
Dec 17, 2019	9.260	9.380	9.200	9.340	3,066,391	+0.05(+0.54%)
Dec 16, 2019	9.000	9.380	8.980	9.290	3,599,468	+0.26(+2.88%)
Dec 13, 2019	9.190	9.275	8.750	9.030	2,143,100	-0.14(-1.53%)
Dec 12, 2019	9.550	9.580	8.860	9.170	4,154,246	-0.17(-1.82%)
Dec 11, 2019	9.210	9.420	9.050	9.340	4,973,476	+0.37(+4.12%)
Dec 10, 2019	8.800	9.700	8.800	8.970	11,524,387	+0.55(+6.53%)
Dec 09, 2019	7.870	8.750	7.850	8.420	9,721,856	+1.16(+15.98%)
Dec 06, 2019	7.340	7.340	7.220	7.260	854,400	+0.04(+0.55%)
Dec 05, 2019	7.300	7.480	7.200	7.220	1,140,781	+0.00(+0.00%)
Dec 04, 2019	7.520	7.540	7.200	7.220	1,228,273	-0.24(-3.22%)
Dec 03, 2019	7.410	7.500	7.290	7.460	1,183,617	+0.02(+0.27%)
Dec 02, 2019	7.330	7.520	7.140	7.440	1,337,169	+0.19(+2.62%)
Nov 29, 2019	7.480	7.480	7.180	7.250	776,700	-0.07(-0.96%)
Nov 27, 2019	7.250	7.470	7.070	7.320	1,536,400	+0.06(+0.83%)
Nov 26, 2019	7.190	7.510	7.160	7.260	1,863,122	+0.04(+0.55%)
Nov 25, 2019	7.680	7.720	6.900	7.220	5,858,416	-0.38(-5.00%)
Nov 22, 2019	8.530	8.618	7.260	7.600	6,645,000	-0.83(-9.85%)
Nov 21, 2019	9.300	9.340	8.300	8.430	3,406,179	-0.67(-7.36%)
Nov 20, 2019	9.400	9.480	8.980	9.100	1,526,478	-0.29(-3.09%)
Nov 19, 2019	9.500	9.610	9.320	9.390	532,989	-0.14(-1.47%)
Nov 18, 2019	9.680	9.690	9.510	9.530	508,852	-0.15(-1.55%)
Nov 15, 2019	9.700	9.700	9.470	9.680	897,700	+0.02(+0.21%)
Nov 14, 2019	9.700	9.770	9.510	9.660	810,380	-0.06(-0.62%)
Nov 13, 2019	10.05	10.14	9.630	9.720	1,494,095	-0.38(-3.76%)
Nov 12, 2019	10.25	10.25	10.01	10.10	1,052,595	-0.10(-0.98%)
Nov 11, 2019	10.32	10.35	10.03	10.20	1,527,008	+0.21(+2.10%)
Nov 08, 2019	9.880	10.00	9.820	9.990	1,488,900	+0.19(+1.94%)
Nov 07, 2019	9.670	9.880	9.540	9.800	1,144,602	+0.15(+1.55%)
Nov 06, 2019	9.720	9.800	9.460	9.650	1,370,816	-0.03(-0.31%)
Nov 05, 2019	9.540	9.840	8.560	9.680	5,238,766	+0.33(+3.53%)
Nov 04, 2019	9.760	9.780	9.250	9.350	2,252,426	-0.29(-3.01%)
Nov 01, 2019	9.410	9.710	9.090	9.640	2,580,600	+0.23(+2.44%)
Oct 31, 2019	10.46	10.46	8.950	9.410	6,314,263	-1.20(-11.31%)
Oct 30, 2019	11.09	11.16	10.50	10.61	2,801,390	-0.38(-3.46%)
Oct 29, 2019	12.04	12.51	10.50	10.99	6,330,416	-0.76(-6.47%)