Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virgin Galactic Holdings Inc (NY: SPCE )

1.060 +0.030 (+2.91%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2024 1.100 1.100 1.020 1.030 8,512,467 -0.03(-2.83%)
May 15, 2024 1.180 1.200 1.050 1.060 23,342,322 -0.21(-16.54%)
May 14, 2024 1.270 1.410 1.170 1.270 78,583,408 +0.23(+22.12%)
May 13, 2024 0.9700 1.090 0.9626 1.040 20,551,336 +0.09(+9.20%)
May 10, 2024 1.020 1.030 0.9524 0.9524 30,248,064 -0.08(-7.53%)
May 09, 2024 0.9800 1.030 0.9510 1.030 11,920,786 +0.03(+3.50%)
May 08, 2024 0.9694 1.010 0.9000 0.9952 27,347,756 -0.01(-1.47%)
May 07, 2024 1.040 1.050 0.9410 1.010 20,867,612 -0.02(-1.94%)
May 06, 2024 0.9800 1.070 0.9750 1.030 14,498,336 +0.08(+8.65%)
May 03, 2024 0.9000 0.9998 0.8899 0.9480 45,986,220 +0.07(+7.50%)
May 02, 2024 0.9636 0.9759 0.8460 0.8819 22,053,610 -0.05(-4.90%)
May 01, 2024 0.8808 0.9800 0.8801 0.9273 31,991,396 +0.06(+6.57%)
Apr 30, 2024 0.8716 0.8880 0.8410 0.8701 13,402,805 -0.01(-1.56%)
Apr 29, 2024 0.8889 0.9201 0.8400 0.8839 18,192,964 -0.00(-0.41%)
Apr 26, 2024 0.8680 0.8889 0.8370 0.8875 15,861,392 +0.03(+3.15%)
Apr 25, 2024 0.8620 0.8787 0.7900 0.8604 27,202,284 -0.01(-1.09%)
Apr 24, 2024 0.9400 0.9900 0.8422 0.8699 24,881,370 -0.05(-5.47%)
Apr 23, 2024 0.7600 0.9990 0.7510 0.9202 63,567,240 +0.17(+22.38%)
Apr 22, 2024 0.8314 0.8400 0.7033 0.7519 52,407,220 -0.10(-12.17%)
Apr 19, 2024 0.9100 0.9314 0.7900 0.8561 39,497,748 -0.11(-11.74%)
Apr 18, 2024 0.9500 0.9997 0.9000 0.9700 25,256,672 +0.03(+2.90%)
Apr 17, 2024 1.030 1.070 0.9354 0.9427 20,008,060 -0.10(-9.36%)
Apr 16, 2024 1.010 1.050 0.9800 1.040 13,463,343 +0.02(+1.96%)
Apr 15, 2024 1.080 1.090 0.9701 1.020 17,479,832 -0.06(-5.56%)
Apr 12, 2024 1.110 1.160 1.060 1.080 8,489,873 -0.04(-3.57%)
Apr 11, 2024 1.100 1.140 1.070 1.120 6,294,036 +0.02(+1.82%)
Apr 10, 2024 1.140 1.150 1.040 1.100 16,095,032 -0.07(-5.98%)
Apr 09, 2024 1.190 1.200 1.140 1.170 10,129,974 -0.01(-0.85%)
Apr 08, 2024 1.260 1.290 1.180 1.180 9,146,305 -0.06(-4.84%)
Apr 05, 2024 1.270 1.275 1.230 1.240 7,919,604 -0.02(-1.59%)
Apr 04, 2024 1.280 1.320 1.250 1.260 8,118,942 -0.03(-2.33%)
Apr 03, 2024 1.320 1.330 1.250 1.290 8,254,857 -0.02(-1.53%)
Apr 02, 2024 1.400 1.405 1.310 1.310 9,061,372 -0.12(-8.39%)
Apr 01, 2024 1.480 1.490 1.400 1.430 6,542,579 -0.05(-3.38%)
Mar 28, 2024 1.440 1.520 1.440 1.480 8,277,866 +0.02(+1.37%)
Mar 27, 2024 1.390 1.470 1.360 1.460 9,053,482 +0.07(+5.04%)
Mar 26, 2024 1.360 1.430 1.350 1.390 7,395,110 +0.04(+2.96%)
Mar 25, 2024 1.390 1.420 1.330 1.350 8,636,082 -0.03(-2.17%)
Mar 22, 2024 1.420 1.420 1.370 1.380 7,343,364 -0.05(-3.50%)
Mar 21, 2024 1.440 1.490 1.410 1.430 6,788,105 +0.00(+0.00%)
Mar 20, 2024 1.450 1.450 1.370 1.430 15,513,265 +0.03(+2.14%)
Mar 19, 2024 1.510 1.530 1.380 1.400 16,530,458 -0.10(-6.67%)
Mar 18, 2024 1.690 1.690 1.490 1.500 20,492,346 -0.16(-9.64%)
Mar 15, 2024 1.640 1.730 1.630 1.660 26,530,668 +0.03(+1.84%)
Mar 14, 2024 1.690 1.690 1.620 1.630 7,883,334 -0.07(-4.12%)
Mar 13, 2024 1.650 1.740 1.640 1.700 7,512,484 +0.03(+1.80%)
Mar 12, 2024 1.730 1.730 1.650 1.670 9,323,514 -0.06(-3.47%)
Mar 11, 2024 1.730 1.820 1.730 1.730 7,146,856 +0.01(+0.58%)
Mar 08, 2024 1.730 1.830 1.710 1.720 9,230,255 +0.00(+0.00%)
Mar 07, 2024 1.650 1.750 1.630 1.720 10,506,620 +0.09(+5.52%)
Mar 06, 2024 1.640 1.690 1.590 1.630 9,866,536 +0.03(+1.87%)
Mar 05, 2024 1.610 1.660 1.580 1.600 7,574,406 -0.01(-0.62%)
Mar 04, 2024 1.710 1.710 1.580 1.610 12,423,771 -0.08(-4.73%)
Mar 01, 2024 1.740 1.770 1.680 1.690 9,214,529 -0.05(-2.87%)
Feb 29, 2024 1.800 1.810 1.720 1.740 6,945,822 -0.01(-0.57%)
Feb 28, 2024 1.810 1.850 1.700 1.750 11,452,301 -0.15(-7.89%)
Feb 27, 2024 1.770 1.949 1.770 1.900 15,242,079 +0.12(+6.74%)
Feb 26, 2024 1.690 1.780 1.635 1.780 8,305,276 +0.13(+7.88%)
Feb 23, 2024 1.700 1.730 1.610 1.650 9,223,271 -0.02(-1.20%)
Feb 22, 2024 1.790 1.810 1.650 1.670 10,926,291 -0.09(-5.11%)
Feb 21, 2024 1.790 1.800 1.740 1.760 6,396,056 -0.05(-2.76%)
Feb 20, 2024 1.840 1.880 1.790 1.810 6,604,048 -0.04(-2.16%)
Feb 16, 2024 1.880 1.910 1.835 1.850 6,947,761 -0.07(-3.65%)
Feb 15, 2024 1.920 1.980 1.860 1.920 8,393,916 -0.03(-1.54%)
Feb 14, 2024 1.750 1.960 1.750 1.950 8,550,677 +0.23(+13.37%)
Feb 13, 2024 1.780 1.800 1.680 1.720 10,340,710 -0.15(-8.02%)
Feb 12, 2024 1.790 1.920 1.760 1.870 9,538,792 +0.08(+4.47%)
Feb 09, 2024 1.780 1.810 1.720 1.790 6,325,558 +0.03(+1.70%)
Feb 08, 2024 1.790 1.810 1.750 1.760 5,200,896 -0.01(-0.56%)
Feb 07, 2024 1.820 1.820 1.740 1.770 6,264,293 -0.04(-2.21%)
Feb 06, 2024 1.650 1.810 1.650 1.810 9,316,113 +0.15(+9.04%)
Feb 05, 2024 1.760 1.760 1.650 1.660 7,434,557 -0.08(-4.60%)
Feb 02, 2024 1.760 1.770 1.700 1.740 8,077,527 -0.05(-2.79%)
Feb 01, 2024 1.830 1.870 1.720 1.790 8,802,773 +0.01(+0.56%)
Jan 31, 2024 1.810 1.920 1.750 1.780 10,916,710 -0.01(-0.56%)
Jan 30, 2024 1.920 1.920 1.790 1.790 9,844,673 -0.13(-6.77%)
Jan 29, 2024 1.900 1.930 1.840 1.920 6,271,628 +0.03(+1.59%)
Jan 26, 2024 1.960 2.050 1.881 1.890 8,905,443 -0.06(-3.08%)
Jan 25, 2024 2.010 2.060 1.950 1.950 7,364,384 -0.06(-2.99%)
Jan 24, 2024 2.120 2.160 2.000 2.010 6,034,029 -0.08(-3.83%)
Jan 23, 2024 2.100 2.160 2.060 2.090 6,839,764 +0.04(+1.95%)
Jan 22, 2024 1.940 2.075 1.935 2.050 8,371,391 +0.13(+6.77%)
Jan 19, 2024 1.960 1.960 1.820 1.920 9,590,554 -0.02(-1.03%)
Jan 18, 2024 2.000 2.020 1.900 1.940 6,963,895 -0.02(-1.02%)
Jan 17, 2024 1.900 1.970 1.870 1.960 8,067,018 +0.01(+0.51%)
Jan 16, 2024 2.080 2.105 1.950 1.950 9,713,510 -0.16(-7.58%)
Jan 12, 2024 2.170 2.250 2.090 2.110 7,745,260 -0.06(-2.76%)
Jan 11, 2024 2.270 2.275 2.070 2.170 9,855,030 -0.13(-5.65%)
Jan 10, 2024 2.400 2.430 2.280 2.300 7,709,208 +0.02(+0.88%)
Jan 09, 2024 2.270 2.320 2.235 2.280 6,618,331 -0.07(-2.98%)
Jan 08, 2024 2.280 2.400 2.200 2.350 8,933,868 +0.02(+0.86%)
Jan 05, 2024 2.330 2.390 2.270 2.330 5,742,869 -0.01(-0.43%)
Jan 04, 2024 2.320 2.400 2.270 2.340 6,706,363 +0.03(+1.30%)
Jan 03, 2024 2.290 2.320 2.220 2.310 9,023,894 -0.06(-2.53%)
Jan 02, 2024 2.390 2.540 2.375 2.370 8,742,828 -0.08(-3.27%)
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 18,801,488 +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 1.670 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%)
Oct 02, 2023 1.830 1.840 1.740 1.770 7,146,408 -0.03(-1.67%)
Sep 29, 2023 1.750 1.815 1.720 1.800 6,484,719 +0.08(+4.65%)
Sep 28, 2023 1.660 1.768 1.630 1.720 7,382,095 +0.07(+4.24%)
Sep 27, 2023 1.660 1.690 1.570 1.650 8,040,278 +0.02(+1.23%)
Sep 26, 2023 1.660 1.760 1.630 1.630 8,785,602 -0.05(-2.98%)
Sep 25, 2023 1.690 1.720 1.660 1.680 9,030,531 -0.03(-1.75%)
Sep 22, 2023 1.840 1.880 1.700 1.710 11,185,338 -0.10(-5.52%)
Sep 21, 2023 1.870 1.900 1.790 1.810 10,150,928 -0.10(-5.24%)
Sep 20, 2023 2.010 2.020 1.910 1.910 10,368,410 -0.10(-4.98%)
Sep 19, 2023 1.880 2.020 1.871 2.010 12,739,151 +0.14(+7.49%)
Sep 18, 2023 2.040 2.040 1.830 1.870 13,800,621 -0.18(-8.78%)
Sep 15, 2023 2.020 2.090 1.990 2.050 47,524,436 +0.06(+3.02%)
Sep 14, 2023 1.900 2.070 1.860 1.990 19,761,194 +0.08(+4.19%)
Sep 13, 2023 2.030 2.070 1.880 1.910 23,242,504 -0.14(-6.83%)
Sep 12, 2023 2.040 2.120 2.000 2.050 14,943,836 -0.01(-0.49%)
Sep 11, 2023 2.300 2.310 2.050 2.060 26,219,782 -0.23(-10.04%)
Sep 08, 2023 2.360 2.360 2.220 2.290 12,995,866 -0.05(-2.14%)
Sep 07, 2023 2.450 2.460 2.290 2.340 15,751,154 -0.14(-5.65%)
Sep 06, 2023 2.570 2.615 2.480 2.480 9,466,123 -0.07(-2.75%)
Sep 05, 2023 2.570 2.700 2.530 2.550 14,734,960 -0.03(-1.16%)
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.