Skip to main content

Virgin Galactic Holdings Inc (NY: SPCE )

1.480 +0.020 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 2.550 2.570 2.370 2.450 11,344,108 -0.09(-3.54%)
Dec 28, 2023 2.670 2.690 2.510 2.540 10,473,693 -0.16(-5.93%)
Dec 27, 2023 2.660 2.730 2.600 2.700 13,461,641 +0.05(+1.89%)
Dec 26, 2023 2.610 2.690 2.550 2.650 9,942,858 +0.05(+1.92%)
Dec 22, 2023 2.470 2.650 2.400 2.600 11,568,690 +0.13(+5.26%)
Dec 21, 2023 2.480 2.510 2.400 2.470 6,524,682 +0.11(+4.66%)
Dec 20, 2023 2.580 2.605 2.350 2.360 12,347,179 -0.28(-10.61%)
Dec 19, 2023 2.480 2.650 2.475 2.640 10,911,043 +0.17(+6.88%)
Dec 18, 2023 2.480 2.560 2.410 2.470 9,852,775 -0.04(-1.59%)
Dec 15, 2023 2.600 2.650 2.460 2.510 32,329,908 -0.05(-1.95%)
Dec 14, 2023 2.480 2.720 2.480 2.560 22,795,712 +0.11(+4.49%)
Dec 13, 2023 2.220 2.460 2.160 2.450 15,671,858 +0.22(+9.87%)
Dec 12, 2023 2.340 2.340 2.170 2.230 8,417,275 -0.09(-3.88%)
Dec 11, 2023 2.250 2.360 2.240 2.320 10,628,705 -0.01(-0.43%)
Dec 08, 2023 2.210 2.340 2.160 2.330 14,213,247 +0.10(+4.48%)
Dec 07, 2023 2.020 2.240 1.990 2.230 16,424,998 +0.21(+10.40%)
Dec 06, 2023 1.940 2.140 1.930 2.020 18,801,486 +0.11(+5.76%)
Dec 05, 2023 1.910 1.930 1.840 1.910 9,849,517 -0.02(-1.04%)
Dec 04, 2023 1.980 2.130 1.920 1.930 28,004,032 -0.41(-17.52%)
Dec 01, 2023 2.190 2.350 2.175 2.340 11,259,917 +0.11(+4.93%)
Nov 30, 2023 2.230 2.280 2.140 2.230 10,531,896 +0.03(+1.36%)
Nov 29, 2023 2.150 2.260 2.120 2.200 10,866,606 +0.08(+3.77%)
Nov 28, 2023 2.040 2.140 1.980 2.120 9,967,519 +0.05(+2.42%)
Nov 27, 2023 2.070 2.089 1.975 2.070 8,952,900 -0.03(-1.43%)
Nov 24, 2023 1.910 2.110 1.890 2.100 6,488,366 +0.11(+5.53%)
Nov 22, 2023 2.020 2.080 1.915 1.990 11,190,012 -0.14(-6.57%)
Nov 21, 2023 2.220 2.220 2.060 2.130 7,974,035 -0.12(-5.33%)
Nov 20, 2023 2.240 2.300 2.200 2.250 9,115,829 +0.06(+2.74%)
Nov 17, 2023 2.110 2.210 2.070 2.190 9,462,208 +0.11(+5.29%)
Nov 16, 2023 2.160 2.188 2.000 2.080 9,303,291 -0.11(-5.02%)
Nov 15, 2023 2.180 2.355 2.170 2.190 18,309,984 +0.06(+2.82%)
Nov 14, 2023 1.980 2.130 1.970 2.130 16,633,979 +0.24(+12.70%)
Nov 13, 2023 1.770 1.920 1.710 1.890 10,404,409 +0.10(+5.59%)
Nov 10, 2023 1.890 1.910 1.770 1.790 12,075,216 -0.07(-3.76%)
Nov 09, 2023 1.810 2.080 1.760 1.860 37,447,480 +0.30(+19.23%)
Nov 08, 2023 1.690 1.700 1.540 1.560 11,457,632 -0.18(-10.34%)
Nov 07, 2023 1.680 1.770 1.670 1.740 8,905,941 +0.05(+2.96%)
Nov 06, 2023 1.840 1.860 1.650 1.690 10,284,807 -0.16(-8.65%)
Nov 03, 2023 1.720 1.875 1.710 1.850 14,698,918 +0.15(+8.82%)
Nov 02, 2023 1.540 1.715 1.540 1.700 14,669,191 +0.21(+14.09%)
Nov 01, 2023 1.480 1.510 1.430 1.490 5,344,846 +0.01(+0.68%)
Oct 31, 2023 1.440 1.500 1.430 1.480 6,287,869 +0.04(+2.78%)
Oct 30, 2023 1.430 1.480 1.380 1.440 6,924,094 +0.06(+4.35%)
Oct 27, 2023 1.530 1.540 1.380 1.380 7,503,015 -0.10(-6.76%)
Oct 26, 2023 1.420 1.520 1.390 1.480 10,603,858 +0.06(+4.23%)
Oct 25, 2023 1.540 1.540 1.410 1.420 10,383,905 -0.11(-7.19%)
Oct 24, 2023 1.600 1.640 1.520 1.530 9,468,342 -0.01(-0.65%)
Oct 23, 2023 1.630 1.680 1.540 1.540 8,169,504 -0.10(-6.10%)
Oct 20, 2023 1.720 1.745 1.610 1.640 11,704,222 -0.11(-6.29%)
Oct 19, 2023 1.690 1.780 1.670 1.750 7,109,470 +0.04(+2.34%)
Oct 18, 2023 1.780 1.820 1.680 1.710 7,284,941 -0.12(-6.56%)
Oct 17, 2023 1.720 1.850 1.700 1.830 9,434,238 +0.08(+4.57%)
Oct 16, 2023 1.630 1.770 1.590 1.750 9,563,432 +0.11(+6.71%)
Oct 13, 2023 1.570 1.640 1.525 1.640 9,206,507 +0.09(+5.81%)
Oct 12, 2023 1.660 1.680 1.550 1.550 8,507,552 -0.10(-6.06%)
Oct 11, 2023 1.730 1.790 1.620 1.650 9,464,110 -0.05(-2.94%)
Oct 10, 2023 1.580 1.790 1.550 1.700 16,023,672 +0.17(+11.11%)
Oct 09, 2023 1.630 1.670 1.530 1.530 8,760,375 -0.15(-8.93%)
Oct 06, 2023 1.600 1.700 1.580 1.680 6,441,606 +0.06(+3.70%)
Oct 05, 2023 1.600 1.670 1.580 1.620 6,505,712 +0.00(+0.00%)
Oct 04, 2023 1.660 1.660 1.600 1.620 5,968,834 -0.04(-2.41%)
Oct 03, 2023 1.700 1.720 1.640 1.660 6,659,868 -0.11(-6.21%)
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.