Skip to main content

Virgin Galactic Holdings Inc (NY: SPCE )

6.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 80.20 86.40 80.00 85.60 1,427,988 +7.00(+8.91%)
Jul 28, 2023 76.60 79.20 75.60 78.60 691,377 +3.60(+4.80%)
Jul 27, 2023 78.60 80.00 74.00 75.00 791,773 -3.00(-3.85%)
Jul 26, 2023 74.00 78.20 73.60 78.00 758,156 +4.20(+5.69%)
Jul 25, 2023 75.60 75.90 73.40 73.80 603,091 -1.60(-2.12%)
Jul 24, 2023 77.20 78.80 74.40 75.40 618,116 -1.20(-1.57%)
Jul 21, 2023 78.00 79.60 75.20 76.60 673,780 -1.40(-1.79%)
Jul 20, 2023 78.60 79.20 76.20 78.00 644,453 -1.60(-2.01%)
Jul 19, 2023 77.00 81.00 76.80 79.60 944,414 +3.60(+4.74%)
Jul 18, 2023 75.60 78.20 75.20 76.00 650,955 +0.20(+0.26%)
Jul 17, 2023 76.60 76.70 73.80 75.80 879,348 -0.20(-0.26%)
Jul 14, 2023 81.20 84.60 75.00 76.00 1,449,610 -4.40(-5.47%)
Jul 13, 2023 79.40 82.40 78.40 80.40 1,185,953 +3.00(+3.88%)
Jul 12, 2023 78.60 80.20 76.20 77.40 729,929 -0.20(-0.26%)
Jul 11, 2023 75.40 78.60 74.00 77.60 833,017 +2.00(+2.65%)
Jul 10, 2023 73.80 75.80 72.00 75.60 955,686 +2.20(+3.00%)
Jul 07, 2023 73.60 75.40 73.00 73.40 850,210 -0.20(-0.27%)
Jul 06, 2023 76.80 76.80 72.00 73.60 1,170,117 -4.60(-5.88%)
Jul 05, 2023 75.40 80.60 74.00 78.20 1,272,882 +2.80(+3.71%)
Jul 03, 2023 77.20 77.60 73.60 75.40 1,064,658 -2.20(-2.84%)
Jun 30, 2023 84.60 84.60 77.20 77.60 2,591,803 -7.00(-8.27%)
Jun 29, 2023 95.80 97.60 81.60 84.60 4,767,697 -10.20(-10.76%)
Jun 28, 2023 88.60 97.80 86.60 94.80 2,191,846 +8.00(+9.22%)
Jun 27, 2023 83.80 87.20 80.60 86.80 1,262,806 +4.00(+4.83%)
Jun 26, 2023 90.80 91.20 82.60 82.80 1,686,733 -4.00(-4.61%)
Jun 23, 2023 94.20 96.60 82.20 86.80 3,382,296 -19.60(-18.42%)
Jun 22, 2023 111.60 111.80 102.20 106.40 1,812,988 -7.80(-6.83%)
Jun 21, 2023 120.00 123.37 106.40 114.20 2,831,825 -6.00(-4.99%)
Jun 20, 2023 96.60 121.20 96.60 120.20 5,633,493 +25.60(+27.06%)
Jun 16, 2023 114.40 119.40 90.20 94.60 7,633,162 +13.40(+16.50%)
Jun 15, 2023 87.00 80.80 81.20 2,016,512 -0.40(-0.49%)
May 08, 2023 79.40 89.80 73.20 81.60 1,025,577 +9.40(+13.02%)
May 05, 2023 71.00 72.60 70.60 72.20 197,612 +3.00(+4.34%)
May 04, 2023 68.00 69.99 66.50 69.20 229,603 +0.60(+0.87%)
May 03, 2023 69.80 70.80 67.40 68.60 281,720 -0.20(-0.29%)
May 02, 2023 70.60 71.20 67.40 68.80 264,069 -2.60(-3.64%)
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.