Skip to main content

Virgin Galactic Holdings Inc (NY: SPCE )

1.465 +0.005 (+0.34%)
Streaming Delayed Price Updated: 10:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 15.21 16.40 14.95 16.34 13,913,505 +0.92(+5.97%)
Jun 29, 2020 15.40 15.59 14.65 15.42 12,916,420 -0.13(-0.84%)
Jun 26, 2020 16.10 16.10 15.08 15.55 20,172,900 +0.30(+1.97%)
Jun 25, 2020 15.70 15.83 15.02 15.25 14,417,795 -0.25(-1.61%)
Jun 24, 2020 16.24 16.61 15.30 15.50 13,163,122 -0.95(-5.78%)
Jun 23, 2020 17.45 17.58 16.40 16.45 19,642,360 -0.94(-5.41%)
Jun 22, 2020 17.70 17.70 16.12 17.39 52,624,648 +2.39(+15.93%)
Jun 19, 2020 15.30 15.67 14.94 15.00 14,732,900 -0.25(-1.64%)
Jun 18, 2020 14.92 15.45 14.77 15.25 6,976,921 +0.20(+1.33%)
Jun 17, 2020 15.28 15.73 14.92 15.05 6,823,872 -0.30(-1.95%)
Jun 16, 2020 16.02 16.08 15.07 15.35 8,611,559 +0.03(+0.20%)
Jun 15, 2020 14.45 15.53 14.21 15.32 10,315,010 +0.33(+2.20%)
Jun 12, 2020 15.13 15.24 14.31 14.99 11,460,600 +0.53(+3.67%)
Jun 11, 2020 15.24 15.66 14.30 14.46 17,481,860 -1.70(-10.52%)
Jun 10, 2020 16.67 16.79 15.86 16.16 9,963,491 -0.48(-2.88%)
Jun 09, 2020 17.25 17.29 16.28 16.64 11,063,672 -0.65(-3.76%)
Jun 08, 2020 16.14 17.37 16.00 17.29 21,300,624 +1.52(+9.64%)
Jun 05, 2020 16.21 16.27 15.66 15.77 13,186,200 -0.09(-0.57%)
Jun 04, 2020 16.21 16.44 15.76 15.86 13,544,431 -0.53(-3.23%)
Jun 03, 2020 15.35 16.79 15.20 16.39 29,835,508 +0.57(+3.60%)
Jun 02, 2020 16.89 16.89 15.76 15.82 24,322,176 -1.70(-9.70%)
Jun 01, 2020 18.36 18.70 17.26 17.52 22,507,452 +0.48(+2.82%)
May 29, 2020 16.41 17.19 16.30 17.04 10,655,900 +0.57(+3.46%)
May 28, 2020 17.00 17.25 16.30 16.47 9,859,628 -1.05(-5.99%)
May 27, 2020 17.01 17.74 16.05 17.52 20,900,160 +1.19(+7.29%)
May 26, 2020 16.16 16.85 15.42 16.33 16,145,762 +0.59(+3.75%)
May 22, 2020 14.96 15.92 14.62 15.74 13,411,300 +1.03(+7.00%)
May 21, 2020 15.05 15.28 14.60 14.71 9,424,987 -0.15(-1.01%)
May 20, 2020 15.24 15.58 14.81 14.86 20,233,808 -1.01(-6.36%)
May 19, 2020 16.01 16.43 15.62 15.87 6,670,995 -0.13(-0.81%)
May 18, 2020 16.70 16.80 15.90 16.00 8,645,861 +0.38(+2.43%)
May 15, 2020 15.60 16.46 15.47 15.62 7,992,300 -0.26(-1.64%)
May 14, 2020 16.25 16.31 15.05 15.88 9,333,860 -0.66(-3.99%)
May 13, 2020 17.52 17.65 16.16 16.54 8,976,380 -1.06(-6.02%)
May 12, 2020 19.44 19.89 17.55 17.60 12,727,013 -1.80(-9.28%)
May 11, 2020 18.85 19.99 18.50 19.40 13,082,327 -0.78(-3.87%)
May 08, 2020 20.42 21.53 18.80 20.18 23,698,400 +0.34(+1.71%)
May 07, 2020 18.97 21.00 18.57 19.84 24,891,632 +1.34(+7.24%)
May 06, 2020 17.75 18.95 16.70 18.50 23,748,512 +1.88(+11.31%)
May 05, 2020 16.98 17.37 16.37 16.62 7,664,277 -0.06(-0.36%)
May 04, 2020 16.96 17.48 15.90 16.68 6,629,079 -1.24(-6.92%)
May 01, 2020 17.01 18.10 15.55 17.92 15,421,500 +0.30(+1.70%)
Apr 30, 2020 18.00 18.17 17.22 17.62 6,590,005 -0.61(-3.35%)
Apr 29, 2020 17.89 18.86 17.80 18.23 9,383,514 +0.67(+3.82%)
Apr 28, 2020 18.41 18.83 17.33 17.56 10,180,707 -0.33(-1.84%)
Apr 27, 2020 17.26 18.46 16.57 17.89 14,101,992 +0.87(+5.11%)
Apr 24, 2020 16.67 17.23 16.00 17.02 7,960,000 +0.36(+2.16%)
Apr 23, 2020 17.33 17.67 16.38 16.66 7,801,817 -0.61(-3.53%)
Apr 22, 2020 17.71 17.79 16.81 17.27 8,660,389 +0.40(+2.37%)
Apr 21, 2020 18.09 18.90 16.56 16.87 11,495,542 -2.13(-11.21%)
Apr 20, 2020 18.27 19.85 17.91 19.00 11,607,808 +0.10(+0.53%)
Apr 17, 2020 19.21 19.60 18.50 18.90 9,028,700 +0.60(+3.28%)
Apr 16, 2020 20.36 20.80 17.71 18.30 20,883,236 -1.68(-8.41%)
Apr 15, 2020 18.11 21.07 17.62 19.98 31,625,346 +0.95(+4.99%)
Apr 14, 2020 16.03 20.29 15.96 19.03 38,194,396 +3.57(+23.09%)
Apr 13, 2020 15.59 15.78 14.81 15.46 6,582,985 +0.19(+1.24%)
Apr 09, 2020 16.00 16.40 14.92 15.27 10,569,000 -0.09(-0.59%)
Apr 08, 2020 14.45 15.66 14.11 15.36 12,210,098 +1.29(+9.17%)
Apr 07, 2020 15.73 16.07 13.82 14.07 13,949,445 -0.23(-1.61%)
Apr 06, 2020 13.46 14.49 13.04 14.30 11,503,478 +2.11(+17.31%)
Apr 03, 2020 12.97 13.50 12.10 12.19 7,639,000 -0.77(-5.94%)
Apr 02, 2020 12.94 13.80 12.40 12.96 8,593,310 -0.34(-2.56%)
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.