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 (%)
Jun 30, 2023 4.230 4.230 3.860 3.880 51,836,072 -0.35(-8.27%)
Jun 29, 2023 4.790 4.880 4.080 4.230 95,355,632 -0.51(-10.76%)
Jun 28, 2023 4.430 4.890 4.330 4.740 43,836,936 +0.40(+9.22%)
Jun 27, 2023 4.190 4.360 4.030 4.340 25,256,136 +0.20(+4.83%)
Jun 26, 2023 4.540 4.560 4.130 4.140 33,734,660 -0.20(-4.61%)
Jun 23, 2023 4.710 4.830 4.110 4.340 67,645,928 -0.98(-18.42%)
Jun 22, 2023 5.580 5.590 5.110 5.320 36,259,776 -0.39(-6.83%)
Jun 21, 2023 6.000 6.168 5.320 5.710 56,636,512 -0.30(-4.99%)
Jun 20, 2023 4.830 6.060 4.830 6.010 112,669,872 +1.28(+27.06%)
Jun 16, 2023 5.720 5.970 4.510 4.730 152,663,248 +0.67(+16.50%)
Jun 15, 2023 4.350 4.380 4.040 4.060 40,324,656 -0.34(-7.73%)
Jun 14, 2023 4.270 4.520 4.230 4.400 13,665,381 +0.17(+4.02%)
Jun 13, 2023 4.260 4.340 4.160 4.230 9,811,837 +0.04(+0.95%)
Jun 12, 2023 4.040 4.270 4.010 4.190 10,760,737 +0.16(+3.97%)
Jun 09, 2023 4.140 4.250 3.980 4.030 8,575,471 -0.08(-1.95%)
Jun 08, 2023 4.080 4.168 3.970 4.110 7,530,977 -0.05(-1.20%)
Jun 07, 2023 4.040 4.320 4.020 4.160 12,027,541 +0.17(+4.26%)
Jun 06, 2023 3.780 4.060 3.710 3.990 10,111,181 +0.19(+5.00%)
Jun 05, 2023 3.820 3.850 3.710 3.800 6,290,855 -0.02(-0.52%)
Jun 02, 2023 3.780 3.900 3.630 3.820 9,333,679 +0.07(+1.87%)
Jun 01, 2023 3.460 3.790 3.400 3.750 10,736,857 +0.29(+8.38%)
May 31, 2023 3.480 3.500 3.335 3.460 8,931,384 -0.03(-0.86%)
May 30, 2023 3.490 3.527 3.300 3.490 12,978,186 +0.11(+3.25%)
May 26, 2023 3.880 3.900 3.310 3.380 29,143,736 -0.67(-16.54%)
May 25, 2023 4.710 4.720 3.980 4.050 22,656,372 -0.36(-8.16%)
May 24, 2023 4.870 4.870 4.280 4.410 15,733,777 -0.52(-10.55%)
May 23, 2023 4.990 5.250 4.850 4.930 16,994,208 +0.02(+0.41%)
May 22, 2023 4.400 4.980 4.360 4.910 17,536,068 +0.55(+12.61%)
May 19, 2023 4.520 4.520 4.270 4.360 9,002,862 -0.13(-2.90%)
May 18, 2023 4.520 4.610 4.330 4.490 10,309,053 -0.01(-0.22%)
May 17, 2023 4.360 4.520 4.110 4.500 15,294,211 +0.29(+6.89%)
May 16, 2023 4.040 4.380 3.960 4.210 9,861,709 +0.21(+5.25%)
May 15, 2023 3.990 4.050 3.830 4.000 5,595,540 -0.01(-0.25%)
May 12, 2023 4.110 4.255 3.970 4.010 7,708,935 -0.05(-1.23%)
May 11, 2023 4.180 4.430 4.040 4.060 10,656,580 -0.11(-2.64%)
May 10, 2023 3.990 4.350 3.710 4.170 15,182,563 +0.08(+1.96%)
May 09, 2023 4.140 4.300 3.990 4.090 13,820,577 +0.01(+0.25%)
May 08, 2023 3.970 4.490 3.660 4.080 20,511,552 +0.47(+13.02%)
May 05, 2023 3.550 3.630 3.530 3.610 3,952,255 +0.15(+4.34%)
May 04, 2023 3.400 3.500 3.325 3.460 4,592,068 +0.03(+0.87%)
May 03, 2023 3.490 3.540 3.370 3.430 5,634,408 -0.01(-0.29%)
May 02, 2023 3.530 3.560 3.370 3.440 5,281,380 -0.13(-3.64%)
May 01, 2023 3.590 3.730 3.490 3.570 5,466,005 -0.07(-1.92%)
Apr 28, 2023 3.460 3.640 3.425 3.640 5,273,297 +0.13(+3.70%)
Apr 27, 2023 3.300 3.530 3.292 3.510 7,474,067 +0.32(+10.03%)
Apr 26, 2023 3.260 3.355 3.080 3.190 9,347,580 +0.03(+0.95%)
Apr 25, 2023 3.370 3.370 3.100 3.160 10,255,844 -0.28(-8.14%)
Apr 24, 2023 3.510 3.578 3.370 3.440 4,841,889 -0.07(-1.99%)
Apr 21, 2023 3.560 3.640 3.450 3.510 6,087,807 -0.07(-1.96%)
Apr 20, 2023 3.560 3.760 3.470 3.580 9,524,560 -0.03(-0.83%)
Apr 19, 2023 3.470 3.680 3.420 3.610 5,146,149 +0.08(+2.27%)
Apr 18, 2023 3.450 3.585 3.380 3.530 7,005,565 +0.06(+1.73%)
Apr 17, 2023 3.380 3.505 3.330 3.470 6,251,175 +0.14(+4.20%)
Apr 14, 2023 3.410 3.450 3.200 3.330 6,270,231 -0.12(-3.48%)
Apr 13, 2023 3.350 3.480 3.300 3.450 7,050,363 +0.18(+5.50%)
Apr 12, 2023 3.600 3.680 3.250 3.270 8,359,707 -0.31(-8.66%)
Apr 11, 2023 3.450 3.615 3.440 3.580 10,068,197 +0.12(+3.47%)
Apr 10, 2023 3.100 3.510 3.090 3.460 13,643,395 +0.31(+9.84%)
Apr 06, 2023 3.140 3.190 2.980 3.150 13,672,147 -0.04(-1.25%)
Apr 05, 2023 3.380 3.450 3.120 3.190 11,387,768 -0.24(-7.00%)
Apr 04, 2023 3.730 3.750 3.330 3.430 20,618,496 -0.45(-11.60%)
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.