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

Virgin Galactic Holdings Inc (NY: SPCE )

0.8875 +0.0271 (+3.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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 18,801,486 +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%)
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.