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

Virgin Galactic Holdings Inc (NY: SPCE )

0.8561 -0.1139 (-11.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
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.