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

Virgin Galactic Holdings Inc (NY: SPCE )

0.9795 -0.0505 (-4.90%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 10, 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 (%)
Jul 29, 2022 7.290 7.460 7.150 7.440 3,849,082 +0.06(+0.81%)
Jul 28, 2022 7.210 7.430 6.970 7.380 4,070,789 +0.19(+2.64%)
Jul 27, 2022 7.160 7.230 7.000 7.190 3,913,637 +0.23(+3.30%)
Jul 26, 2022 7.010 7.090 6.870 6.960 3,792,445 -0.16(-2.25%)
Jul 25, 2022 7.340 7.350 7.070 7.120 4,405,784 -0.20(-2.73%)
Jul 22, 2022 7.700 7.727 7.250 7.320 5,307,221 -0.42(-5.43%)
Jul 21, 2022 7.630 7.839 7.540 7.740 4,532,364 +0.04(+0.52%)
Jul 20, 2022 7.580 7.840 7.510 7.700 6,137,834 +0.12(+1.58%)
Jul 19, 2022 7.410 7.690 7.350 7.580 6,019,041 +0.35(+4.84%)
Jul 18, 2022 7.490 7.750 7.210 7.230 7,903,826 -0.12(-1.63%)
Jul 15, 2022 7.150 7.350 6.890 7.350 6,555,975 +0.41(+5.91%)
Jul 14, 2022 6.940 7.000 6.720 6.940 5,850,043 -0.01(-0.14%)
Jul 13, 2022 6.650 7.080 6.610 6.950 5,253,831 +0.02(+0.29%)
Jul 12, 2022 6.620 6.945 6.520 6.930 6,693,764 +0.34(+5.16%)
Jul 11, 2022 7.200 7.210 6.590 6.590 7,838,715 -0.73(-9.97%)
Jul 08, 2022 7.000 7.440 6.925 7.320 9,979,324 +0.09(+1.24%)
Jul 07, 2022 6.640 7.350 6.610 7.230 14,203,998 +0.78(+12.09%)
Jul 06, 2022 6.460 6.640 6.350 6.450 5,117,701 -0.03(-0.46%)
Jul 05, 2022 6.190 6.480 5.840 6.480 6,808,953 +0.20(+3.18%)
Jul 01, 2022 6.110 6.320 6.030 6.280 5,460,340 +0.26(+4.32%)
Jun 30, 2022 5.890 6.180 5.715 6.020 6,882,716 +0.02(+0.33%)
Jun 29, 2022 6.220 6.235 5.835 6.000 6,790,884 -0.29(-4.61%)
Jun 28, 2022 6.690 6.725 6.280 6.290 6,422,601 -0.35(-5.27%)
Jun 27, 2022 6.600 6.730 6.280 6.640 7,204,009 +0.07(+1.07%)
Jun 24, 2022 6.500 6.780 6.430 6.570 31,880,244 +0.10(+1.55%)
Jun 23, 2022 6.270 6.529 6.185 6.470 6,425,361 +0.20(+3.19%)
Jun 22, 2022 5.920 6.580 5.854 6.270 9,110,423 +0.19(+3.12%)
Jun 21, 2022 6.130 6.370 6.030 6.080 10,038,360 -0.17(-2.72%)
Jun 17, 2022 5.800 6.355 5.784 6.250 10,953,814 +0.47(+8.13%)
Jun 16, 2022 5.800 5.990 5.585 5.780 8,958,373 -0.27(-4.46%)
Jun 15, 2022 5.850 6.161 5.730 6.050 8,627,914 +0.28(+4.85%)
Jun 14, 2022 5.830 5.840 5.555 5.770 7,074,067 +0.11(+1.94%)
Jun 13, 2022 6.000 6.075 5.620 5.660 9,892,368 -0.65(-10.30%)
Jun 10, 2022 6.580 6.750 6.280 6.310 7,751,983 -0.39(-5.82%)
Jun 09, 2022 7.360 7.360 6.690 6.700 9,363,361 -0.70(-9.46%)
Jun 08, 2022 6.840 7.489 6.810 7.400 8,424,933 +0.48(+6.94%)
Jun 07, 2022 6.950 6.970 6.580 6.920 10,539,092 -0.14(-1.98%)
Jun 06, 2022 7.140 7.240 6.940 7.060 7,899,726 +0.10(+1.44%)
Jun 03, 2022 7.020 7.225 6.870 6.960 6,082,424 -0.31(-4.26%)
Jun 02, 2022 6.770 7.380 6.750 7.270 8,406,315 +0.50(+7.39%)
Jun 01, 2022 7.050 7.165 6.600 6.770 7,804,496 -0.24(-3.42%)
May 31, 2022 7.170 7.250 6.860 7.010 9,863,330 -0.10(-1.41%)
May 27, 2022 6.700 7.230 6.700 7.110 8,989,733 +0.43(+6.44%)
May 26, 2022 6.450 6.950 6.370 6.680 7,020,405 +0.21(+3.25%)
May 25, 2022 6.150 6.530 6.100 6.470 6,416,516 +0.29(+4.69%)
May 24, 2022 6.430 6.510 6.050 6.180 8,503,556 -0.38(-5.79%)
May 23, 2022 6.490 6.650 6.265 6.560 7,398,103 +0.01(+0.15%)
May 20, 2022 6.620 6.720 6.270 6.550 9,161,457 -0.03(-0.46%)
May 19, 2022 6.390 6.896 6.305 6.580 10,349,063 +0.21(+3.30%)
May 18, 2022 6.600 6.930 6.320 6.370 10,118,879 -0.32(-4.78%)
May 17, 2022 6.360 6.840 6.285 6.690 12,960,403 +0.49(+7.90%)
May 16, 2022 6.440 6.730 6.200 6.200 8,908,494 -0.34(-5.20%)
May 13, 2022 6.170 6.690 6.130 6.540 14,143,107 +0.70(+11.99%)
May 12, 2022 5.250 6.200 5.140 5.840 16,536,533 +0.47(+8.75%)
May 11, 2022 5.770 6.070 5.370 5.370 12,621,751 -0.48(-8.21%)
May 10, 2022 6.360 6.420 5.600 5.850 15,530,220 -0.22(-3.62%)
May 09, 2022 6.590 6.600 6.060 6.070 12,572,151 -0.73(-10.74%)
May 06, 2022 7.080 7.080 6.351 6.800 18,950,938 -0.70(-9.33%)
May 05, 2022 8.140 8.140 7.400 7.500 12,610,475 -0.76(-9.20%)
May 04, 2022 7.900 8.320 7.510 8.260 10,322,031 +0.33(+4.16%)
May 03, 2022 7.810 8.110 7.695 7.930 7,995,490 +0.04(+0.51%)
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.