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

Virgin Galactic Holdings Inc (NY: SPCE )

6.220 +0.190 (+3.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 30, 2021 616.40 624.80 591.60 599.80 464,149 -15.80(-2.57%)
Jul 29, 2021 623.20 640.20 609.40 615.60 504,089 -8.20(-1.31%)
Jul 28, 2021 609.40 634.97 603.00 623.80 643,686 +18.80(+3.11%)
Jul 27, 2021 607.40 619.60 569.80 605.00 667,849 -7.40(-1.21%)
Jul 26, 2021 591.60 623.00 584.00 612.40 769,565 +20.80(+3.52%)
Jul 23, 2021 610.00 623.40 577.20 591.60 992,252 -24.80(-4.02%)
Jul 22, 2021 662.60 673.80 612.60 616.40 1,123,833 -51.00(-7.64%)
Jul 21, 2021 625.20 678.00 622.60 667.40 1,476,600 +26.80(+4.18%)
Jul 20, 2021 621.80 647.40 592.80 640.60 2,181,333 -7.40(-1.14%)
Jul 19, 2021 589.00 659.40 572.60 648.00 3,491,218 +44.00(+7.28%)
Jul 16, 2021 650.80 666.00 601.40 604.00 2,439,533 -30.80(-4.85%)
Jul 15, 2021 660.60 688.79 626.40 634.80 3,168,992 -26.60(-4.02%)
Jul 14, 2021 745.40 759.40 656.20 661.40 4,255,911 -93.80(-12.42%)
Jul 13, 2021 806.80 831.20 750.80 755.20 4,070,138 -58.60(-7.20%)
Jul 12, 2021 991.00 1015 796.20 813.80 6,814,656 -170.20(-17.30%)
Jul 09, 2021 1019 1053 969.20 984.00 3,129,750 -69.80(-6.62%)
Jul 08, 2021 876.60 1055 861.00 1054 4,356,062 +155.40(+17.30%)
Jul 07, 2021 928.60 935.20 860.40 898.40 1,632,993 -27.80(-3.00%)
Jul 06, 2021 903.00 987.80 884.22 926.20 3,363,519 +27.40(+3.05%)
Jul 02, 2021 1065 1088 880.80 898.80 6,784,329 +35.00(+4.05%)
Jul 01, 2021 920.00 928.60 863.80 863.80 1,586,667 -56.20(-6.11%)
Jun 30, 2021 888.40 959.61 861.61 920.00 3,208,567 -20.40(-2.17%)
Jun 29, 2021 1046 1072 919.40 940.40 3,712,160 -156.40(-14.26%)
Jun 28, 2021 1143 1150 1050 1097 5,474,883 -21.40(-1.91%)
Jun 25, 2021 956.20 1146 917.40 1118 13,067,487 +313.00(+38.87%)
Jun 24, 2021 822.00 831.60 785.20 805.20 668,401 -11.20(-1.37%)
Jun 23, 2021 779.20 833.00 775.02 816.40 1,040,073 +28.00(+3.55%)
Jun 22, 2021 716.40 796.00 712.40 788.40 1,403,320 +68.00(+9.44%)
Jun 21, 2021 725.40 734.00 696.60 720.40 541,010 -15.60(-2.12%)
Jun 18, 2021 746.20 750.80 719.00 736.00 531,859 -10.40(-1.39%)
Jun 17, 2021 702.40 750.40 702.00 746.40 816,122 +39.00(+5.51%)
Jun 16, 2021 692.00 723.10 684.20 707.40 639,645 +10.00(+1.43%)
Jun 15, 2021 729.00 735.60 692.80 697.40 590,125 -32.40(-4.44%)
Jun 14, 2021 705.40 753.80 694.00 729.80 826,159 +27.80(+3.96%)
Jun 11, 2021 701.60 721.80 677.00 702.00 696,591 -6.20(-0.88%)
Jun 10, 2021 714.80 757.60 698.40 708.20 1,127,914 +5.00(+0.71%)
Jun 09, 2021 763.80 773.00 697.40 703.20 1,126,587 -46.60(-6.21%)
Jun 08, 2021 705.60 764.40 701.00 749.80 1,708,826 +56.00(+8.07%)
Jun 07, 2021 629.00 695.80 619.20 693.80 1,451,252 +66.20(+10.55%)
Jun 04, 2021 618.00 643.20 598.60 627.60 891,190 +7.40(+1.19%)
Jun 03, 2021 644.20 674.00 614.00 620.20 1,536,195 -2.40(-0.39%)
Jun 02, 2021 571.80 641.80 568.20 622.60 1,486,076 +45.00(+7.79%)
Jun 01, 2021 601.00 612.20 562.40 577.60 1,655,750 -47.00(-7.52%)
May 28, 2021 625.40 700.80 614.60 624.60 2,699,424 +2.80(+0.45%)
May 27, 2021 548.00 641.00 532.00 621.80 2,432,673 +81.80(+15.15%)
May 26, 2021 517.00 555.00 512.00 540.00 1,932,452 +28.20(+5.51%)
May 25, 2021 507.40 526.80 494.00 511.80 2,145,921 -26.00(-4.83%)
May 24, 2021 506.20 554.35 470.40 537.80 6,547,029 +116.40(+27.62%)
May 21, 2021 407.40 435.00 393.60 421.40 2,552,135 +25.20(+6.36%)
May 20, 2021 412.40 432.60 374.00 396.20 4,652,994 +50.80(+14.71%)
May 19, 2021 328.80 345.40 317.20 345.40 572,154 +0.40(+0.12%)
May 18, 2021 334.60 358.20 326.62 345.00 625,907 +12.20(+3.67%)
May 17, 2021 322.20 338.60 315.80 332.80 605,503 +9.20(+2.84%)
May 14, 2021 313.60 330.40 310.60 323.60 566,940 +13.60(+4.39%)
May 13, 2021 324.80 338.80 301.00 310.00 713,671 -11.60(-3.61%)
May 12, 2021 346.00 354.40 318.22 321.60 919,262 -40.80(-11.26%)
May 11, 2021 290.60 364.00 285.60 362.40 1,761,072 +3.40(+0.95%)
May 10, 2021 391.60 391.80 357.00 359.00 867,038 -33.20(-8.47%)
May 07, 2021 381.60 397.77 381.00 392.20 470,666 +8.60(+2.24%)
May 06, 2021 400.00 400.00 373.60 383.60 726,720 -15.20(-3.81%)
May 05, 2021 404.40 415.00 396.40 398.80 449,974 -17.20(-4.13%)
May 04, 2021 400.00 431.00 383.20 416.00 827,280 +13.20(+3.28%)
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.