Virgin Galactic Holdings Inc (NY: SPCE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	8.250	9.230		9.200	15,721,174	+1.06(+13.02%)
Jan 28, 2022	7.980	8.150	7.610	8.140	14,041,711	+0.18(+2.26%)
Jan 27, 2022	8.490	8.759	7.850	7.960	14,584,065	-0.48(-5.69%)
Jan 26, 2022	8.710	9.145	8.390	8.440	17,470,422	-0.04(-0.47%)
Jan 25, 2022	8.450	8.700	8.170	8.480	16,169,593	-0.12(-1.40%)
Jan 24, 2022	8.110	8.610	7.580	8.600	26,562,864	+0.13(+1.53%)
Jan 21, 2022	9.050	9.185	8.460	8.470	23,620,472	-0.63(-6.92%)
Jan 20, 2022	9.220	9.810	9.090	9.100	17,902,462	+0.01(+0.11%)
Jan 19, 2022	9.550	9.720	9.020	9.090	21,118,160	-0.28(-2.99%)
Jan 18, 2022	10.03	10.06	9.330	9.370	24,039,920	-0.77(-7.59%)
Jan 14, 2022				10.14	0	+0.11(+1.10%)
Jan 13, 2022	10.92	10.99	10.02	10.03	70,422,696	-2.34(-18.92%)
Jan 12, 2022	12.47	12.70	12.06	12.37	9,494,059	-0.02(-0.16%)
Jan 11, 2022	12.04	12.55	11.81	12.39	9,907,519	+0.42(+3.51%)
Jan 10, 2022	12.43	12.46	11.70	11.97	16,453,927	-0.48(-3.86%)
Jan 07, 2022	12.00	12.80	11.92	12.45	15,906,283	+0.67(+5.69%)
Jan 06, 2022	12.17	12.35	11.30	11.78	16,020,016	-0.27(-2.24%)
Jan 05, 2022	13.02	13.33	11.99	12.05	16,602,326	-1.16(-8.78%)
Jan 04, 2022	13.64	13.65	12.89	13.21	12,790,934	-0.33(-2.44%)
Jan 03, 2022	13.48	13.73	12.89	13.54	12,476,260	+0.16(+1.20%)
Dec 31, 2021	13.73	14.20	13.35	13.38	10,225,292	-0.45(-3.25%)
Dec 30, 2021	12.96	14.21	12.95	13.83	14,657,677	+0.79(+6.06%)
Dec 29, 2021	13.71	13.77	12.86	13.04	15,934,093	-0.77(-5.58%)
Dec 28, 2021	14.01	14.39	13.78	13.81	8,454,190	-0.26(-1.85%)
Dec 27, 2021	14.43	14.57	13.91	14.07	9,233,399	-0.46(-3.17%)
Dec 23, 2021	14.60	14.65	14.14	14.53	5,963,941	-0.07(-0.48%)
Dec 22, 2021	14.56	14.75	14.25	14.60	5,872,887	-0.03(-0.21%)
Dec 21, 2021	13.93	14.67	13.86	14.63	9,859,918	+0.70(+5.03%)
Dec 20, 2021	13.99	14.25	13.60	13.93	10,291,838	-0.53(-3.67%)
Dec 17, 2021	14.23	14.74	13.52	14.46	15,631,544	+0.16(+1.12%)
Dec 16, 2021	14.89	15.20	14.08	14.30	10,221,275	-0.47(-3.18%)
Dec 15, 2021	14.57	14.94	13.77	14.77	12,509,295	+0.12(+0.82%)
Dec 14, 2021	14.48	15.08	14.36	14.65	7,514,157	-0.16(-1.08%)
Dec 13, 2021	15.17	15.55	14.47	14.81	7,377,292	-0.40(-2.63%)
Dec 10, 2021	15.70	16.05	15.04	15.21	6,349,263	-0.43(-2.75%)
Dec 09, 2021	16.04	16.56	15.56	15.64	7,043,115	-0.60(-3.69%)
Dec 08, 2021	15.70	16.54	15.30	16.24	9,765,201	+0.62(+3.97%)
Dec 07, 2021	15.00	15.88	14.96	15.62	11,242,131	+0.98(+6.69%)
Dec 06, 2021	14.19	14.90	13.69	14.64	13,115,302	+0.27(+1.88%)
Dec 03, 2021	15.08	15.08	14.02	14.37	12,958,820	-0.71(-4.71%)
Dec 02, 2021	14.93	15.45	14.44	15.08	12,959,418	+0.22(+1.48%)
Dec 01, 2021	16.23	16.42	14.80	14.86	12,883,035	-1.14(-7.13%)
Nov 30, 2021	16.09	16.44	15.33	16.00	11,964,248	-0.25(-1.54%)
Nov 29, 2021	16.78	16.85	15.98	16.25	10,260,676	-0.48(-2.87%)
Nov 26, 2021	16.42	17.15	16.34	16.73	5,409,578	-0.30(-1.76%)
Nov 24, 2021	16.71	17.21	16.23	17.03	6,988,279	+0.20(+1.19%)
Nov 23, 2021	17.04	17.34	16.36	16.83	10,224,087	-0.25(-1.46%)
Nov 22, 2021	17.45	17.65	16.83	17.08	9,325,610	-0.17(-0.99%)
Nov 19, 2021	17.40	17.71	17.06	17.25	8,673,762	-0.13(-0.75%)
Nov 18, 2021	17.97	17.46	17.28	17.38	9,533,738	-0.53(-2.96%)
Nov 17, 2021	18.32	18.55	17.73	17.91	11,569,226	-0.41(-2.24%)
Nov 16, 2021	18.75	18.81	18.18	18.32	15,042,875	-0.68(-3.58%)
Nov 15, 2021	19.20	19.50	18.97	19.00	11,340,430	-0.22(-1.14%)
Nov 12, 2021	19.30	19.53	19.15	19.22	7,008,980	-0.05(-0.26%)
Nov 11, 2021	19.31	19.54	19.08	19.27	15,938,361	-0.99(-4.89%)
Nov 10, 2021	20.57			20.26	12,801,049	-0.64(-3.06%)
Nov 09, 2021	19.89	21.68	19.33	20.90	26,560,582	+1.01(+5.08%)
Nov 08, 2021	19.32	20.02	19.29	19.89	11,800,186	+0.36(+1.84%)
Nov 05, 2021	19.66	19.91	19.11	19.53	7,411,249	-0.09(-0.46%)
Nov 04, 2021	20.03	20.20	19.45	19.62	8,248,986	-0.32(-1.60%)
Nov 03, 2021	19.51	20.04	19.45	19.94	9,033,752	+0.34(+1.73%)
Nov 02, 2021	19.40	19.60	18.94	19.60	7,906,810	+0.05(+0.26%)