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

Virgin Galactic Holdings Inc (NY: SPCE )

1.030 +0.010 (+1.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 16, 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 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%)
Apr 03, 2023 4.030 4.090 3.730 3.880 9,868,906 -0.17(-4.20%)
Mar 31, 2023 3.960 4.170 3.920 4.050 8,364,714 -0.01(-0.25%)
Mar 30, 2023 4.100 4.250 4.020 4.060 8,166,924 +0.02(+0.50%)
Mar 29, 2023 3.930 4.050 3.865 4.040 5,527,782 +0.14(+3.59%)
Mar 28, 2023 4.040 4.090 3.815 3.900 6,935,467 -0.16(-3.94%)
Mar 27, 2023 4.110 4.130 3.945 4.060 5,388,525 -0.04(-0.98%)
Mar 24, 2023 3.960 4.127 3.928 4.100 5,215,556 +0.07(+1.74%)
Mar 23, 2023 3.990 4.220 3.940 4.030 8,990,139 +0.12(+3.07%)
Mar 22, 2023 4.180 4.232 3.890 3.910 8,816,375 -0.21(-5.10%)
Mar 21, 2023 4.200 4.270 4.070 4.120 7,723,514 +0.02(+0.49%)
Mar 20, 2023 4.120 4.220 4.045 4.100 6,037,496 -0.06(-1.44%)
Mar 17, 2023 4.560 4.560 4.120 4.160 11,203,280 -0.43(-9.37%)
Mar 16, 2023 4.500 4.660 4.220 4.590 11,306,272 -0.04(-0.86%)
Mar 15, 2023 4.910 4.910 4.530 4.630 9,272,700 -0.37(-7.40%)
Mar 14, 2023 5.200 5.250 4.920 5.000 5,667,293 -0.08(-1.57%)
Mar 13, 2023 4.850 5.240 4.760 5.080 7,758,695 +0.10(+2.01%)
Mar 10, 2023 5.080 5.175 4.810 4.980 8,709,405 -0.12(-2.35%)
Mar 09, 2023 5.450 5.570 5.080 5.100 7,139,487 -0.31(-5.73%)
Mar 08, 2023 5.280 5.470 5.200 5.410 5,424,170 +0.10(+1.88%)
Mar 07, 2023 5.330 5.520 5.190 5.310 6,216,890 -0.10(-1.85%)
Mar 06, 2023 5.580 5.800 5.320 5.410 7,682,499 -0.09(-1.64%)
Mar 03, 2023 5.130 5.550 4.990 5.500 11,241,963 +0.36(+7.00%)
Mar 02, 2023 4.660 5.160 4.650 5.140 11,800,505 +0.41(+8.67%)
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.