Indicators

Virgin Galactic Holdings Inc (NY: SPCE )

1.010 -0.020 (-1.94%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	31.27	35.04	30.73	31.23	53,988,488	+0.14(+0.45%)
May 27, 2021	27.40	32.05	26.60	31.09	48,653,468	+4.09(+15.15%)
May 26, 2021	25.85	27.75	25.60	27.00	38,649,040	+1.41(+5.51%)
May 25, 2021	25.37	26.34	24.70	25.59	42,918,436	-1.30(-4.83%)
May 24, 2021	25.31	27.72	23.52	26.89	130,940,584	+5.82(+27.62%)
May 21, 2021	20.37	21.75	19.68	21.07	51,042,712	+1.26(+6.36%)
May 20, 2021	20.62	21.63	18.70	19.81	93,059,880	+2.54(+14.71%)
May 19, 2021	16.44	17.27	15.86	17.27	11,443,093	+0.02(+0.12%)
May 18, 2021	16.73	17.91	16.33	17.25	12,518,153	+0.61(+3.67%)
May 17, 2021	16.11	16.93	15.79	16.64	12,110,075	+0.46(+2.84%)
May 14, 2021	15.68	16.52	15.53	16.18	11,338,815	+0.68(+4.39%)
May 13, 2021	16.24	16.94	15.05	15.50	14,273,438	-0.58(-3.61%)
May 12, 2021	17.30	17.72	15.91	16.08	18,385,250	-2.04(-11.26%)
May 11, 2021	14.53	18.20	14.28	18.12	35,221,444	+0.17(+0.95%)
May 10, 2021	19.58	19.59	17.85	17.95	17,340,760	-1.66(-8.47%)
May 07, 2021	19.08	19.89	19.05	19.61	9,413,338	+0.43(+2.24%)
May 06, 2021	20.00	20.00	18.68	19.18	14,534,411	-0.76(-3.81%)
May 05, 2021	20.22	20.75	19.82	19.94	8,999,494	-0.86(-4.13%)
May 04, 2021	20.00	21.55	19.16	20.80	16,545,602	+0.66(+3.28%)

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.