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

Virgin Galactic Holdings Inc (NY: SPCE )

0.7923 -0.0777 (-8.93%)
Streaming Delayed Price Updated: 11:53 AM EDT, Apr 25, 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 (%)
Jun 30, 2023 4.230 4.230 3.860 3.880 51,836,072 -0.35(-8.27%)
Jun 29, 2023 4.790 4.880 4.080 4.230 95,353,952 -0.51(-10.76%)
Jun 28, 2023 4.430 4.890 4.330 4.740 43,836,936 +0.40(+9.22%)
Jun 27, 2023 4.190 4.360 4.030 4.340 25,256,136 +0.20(+4.83%)
Jun 26, 2023 4.540 4.560 4.130 4.140 33,734,660 -0.20(-4.61%)
Jun 23, 2023 4.710 4.830 4.110 4.340 67,645,928 -0.98(-18.42%)
Jun 22, 2023 5.580 5.590 5.110 5.320 36,259,776 -0.39(-6.83%)
Jun 21, 2023 6.000 6.168 5.320 5.710 56,636,512 -0.30(-4.99%)
Jun 20, 2023 4.830 6.060 4.830 6.010 112,669,872 +1.28(+27.06%)
Jun 16, 2023 5.720 5.970 4.510 4.730 152,663,248 +0.67(+16.50%)
Jun 15, 2023 4.350 4.040 4.060 40,330,256 -0.02(-0.49%)
May 08, 2023 3.970 4.490 3.660 4.080 20,511,552 +0.47(+13.02%)
May 05, 2023 3.550 3.630 3.530 3.610 3,952,255 +0.15(+4.34%)
May 04, 2023 3.400 3.500 3.325 3.460 4,592,068 +0.03(+0.87%)
May 03, 2023 3.490 3.540 3.370 3.430 5,634,408 -0.01(-0.29%)
May 02, 2023 3.530 3.560 3.370 3.440 5,281,380 -0.13(-3.64%)
May 01, 2023 3.590 3.730 3.490 3.570 5,466,005 -0.07(-1.92%)
Apr 28, 2023 3.460 3.640 3.425 3.640 5,273,297 +0.13(+3.70%)
Apr 27, 2023 3.300 3.530 3.292 3.510 7,474,067 +0.32(+10.03%)
Apr 26, 2023 3.260 3.355 3.080 3.190 9,347,580 +0.03(+0.95%)
Apr 25, 2023 3.370 3.370 3.100 3.160 10,255,844 -0.28(-8.14%)
Apr 24, 2023 3.510 3.578 3.370 3.440 4,841,889 -0.07(-1.99%)
Apr 21, 2023 3.560 3.640 3.450 3.510 6,087,807 -0.07(-1.96%)
Apr 20, 2023 3.560 3.760 3.470 3.580 9,524,560 -0.03(-0.83%)
Apr 19, 2023 3.470 3.680 3.420 3.610 5,146,149 +0.08(+2.27%)
Apr 18, 2023 3.450 3.585 3.380 3.530 7,005,565 +0.06(+1.73%)
Apr 17, 2023 3.380 3.505 3.330 3.470 6,251,175 +0.14(+4.20%)
Apr 14, 2023 3.410 3.450 3.200 3.330 6,270,231 -0.12(-3.48%)
Apr 13, 2023 3.350 3.480 3.300 3.450 7,050,363 +0.18(+5.50%)
Apr 12, 2023 3.600 3.680 3.250 3.270 8,359,707 -0.31(-8.66%)
Apr 11, 2023 3.450 3.615 3.440 3.580 10,068,197 +0.12(+3.47%)
Apr 10, 2023 3.100 3.510 3.090 3.460 13,643,395 +0.31(+9.84%)
Apr 06, 2023 3.140 3.190 2.980 3.150 13,672,147 -0.04(-1.25%)
Apr 05, 2023 3.380 3.450 3.125 3.190 11,387,768 -0.24(-7.00%)
Apr 04, 2023 3.730 3.750 3.330 3.430 20,618,496 -0.45(-11.60%)
Apr 03, 2023 4.030 4.090 3.730 3.880 9,868,906 -0.17(-4.20%)
Mar 31, 2023 3.960 4.170 3.920 4.050 8,364,714 -0.01(-0.25%)
Mar 30, 2023 4.100 4.250 4.020 4.060 8,166,924 +0.02(+0.50%)
Mar 29, 2023 3.930 4.050 3.865 4.040 5,527,782 +0.14(+3.59%)
Mar 28, 2023 4.040 4.090 3.815 3.900 6,935,467 -0.16(-3.94%)
Mar 27, 2023 4.110 4.130 3.945 4.060 5,388,525 -0.04(-0.98%)
Mar 24, 2023 3.960 4.127 3.928 4.100 5,215,556 +0.07(+1.74%)
Mar 23, 2023 3.990 4.220 3.940 4.030 8,990,139 +0.12(+3.07%)
Mar 22, 2023 4.180 4.232 3.890 3.910 8,816,375 -0.21(-5.10%)
Mar 21, 2023 4.200 4.270 4.070 4.120 7,723,556 +0.02(+0.49%)
Mar 20, 2023 4.120 4.220 4.045 4.100 6,037,496 -0.06(-1.44%)
Mar 17, 2023 4.560 4.560 4.120 4.160 11,203,280 -0.43(-9.37%)
Mar 16, 2023 4.500 4.660 4.220 4.590 11,306,272 -0.04(-0.86%)
Mar 15, 2023 4.910 4.910 4.530 4.630 9,272,700 -0.37(-7.40%)
Mar 14, 2023 5.200 5.250 4.920 5.000 5,667,293 -0.08(-1.57%)
Mar 13, 2023 4.850 5.240 4.760 5.080 7,758,695 +0.10(+2.01%)
Mar 10, 2023 5.080 5.175 4.810 4.980 8,709,405 -0.12(-2.35%)
Mar 09, 2023 5.450 5.570 5.080 5.100 7,139,487 -0.31(-5.73%)
Mar 08, 2023 5.280 5.470 5.200 5.410 5,424,170 +0.10(+1.88%)
Mar 07, 2023 5.330 5.520 5.190 5.310 6,216,890 -0.10(-1.85%)
Mar 06, 2023 5.580 5.800 5.320 5.410 7,682,499 -0.09(-1.64%)
Mar 03, 2023 5.130 5.550 4.990 5.500 11,241,963 +0.36(+7.00%)
Mar 02, 2023 4.660 5.160 4.650 5.140 11,800,505 +0.41(+8.67%)
Mar 01, 2023 5.550 5.552 4.700 4.730 18,403,724 -1.01(-17.60%)
Feb 28, 2023 5.510 5.800 5.360 5.740 9,809,797 +0.24(+4.36%)
Feb 27, 2023 5.530 5.670 5.460 5.500 8,655,883 +0.02(+0.36%)
Feb 24, 2023 5.600 5.640 5.460 5.480 5,737,830 -0.28(-4.86%)
Feb 23, 2023 5.880 5.900 5.510 5.760 8,525,624 -0.03(-0.52%)
Feb 22, 2023 5.750 5.950 5.650 5.790 7,753,393 +0.04(+0.70%)
Feb 21, 2023 6.090 6.180 5.730 5.750 9,952,687 -0.62(-9.73%)
Feb 17, 2023 6.100 6.420 5.895 6.370 12,492,441 +0.39(+6.52%)
Feb 16, 2023 6.040 6.310 5.840 5.980 16,128,395 -0.03(-0.50%)
Feb 15, 2023 5.210 6.030 5.200 6.010 13,381,128 +0.72(+13.61%)
Feb 14, 2023 5.070 5.340 4.970 5.290 7,435,868 +0.12(+2.32%)
Feb 13, 2023 5.000 5.250 4.920 5.170 6,994,000 +0.19(+3.82%)
Feb 10, 2023 5.070 5.160 4.925 4.980 7,658,268 -0.20(-3.86%)
Feb 09, 2023 5.640 5.720 5.130 5.180 9,394,403 -0.39(-7.00%)
Feb 08, 2023 5.910 5.940 5.550 5.570 7,490,853 -0.38(-6.39%)
Feb 07, 2023 5.940 6.050 5.710 5.950 10,993,168 +0.01(+0.17%)
Feb 06, 2023 6.250 6.610 5.880 5.940 15,478,602 -0.14(-2.30%)
Feb 03, 2023 6.090 6.450 5.930 6.080 13,076,157 -0.26(-4.10%)
Feb 02, 2023 5.860 6.540 5.860 6.340 20,866,258 +0.72(+12.81%)
Feb 01, 2023 5.480 5.700 5.370 5.620 7,694,761 +0.10(+1.81%)
Jan 31, 2023 5.380 5.620 5.360 5.520 6,086,123 +0.14(+2.60%)
Jan 30, 2023 5.580 5.710 5.360 5.380 7,455,941 -0.33(-5.78%)
Jan 27, 2023 5.330 5.875 5.320 5.710 11,037,207 +0.33(+6.13%)
Jan 26, 2023 5.500 5.590 5.220 5.380 6,462,727 +0.02(+0.37%)
Jan 25, 2023 5.190 5.380 5.090 5.360 5,527,285 +0.04(+0.75%)
Jan 24, 2023 5.280 5.640 5.200 5.320 9,824,757 +0.01(+0.19%)
Jan 23, 2023 5.180 5.410 5.135 5.310 9,542,766 +0.12(+2.31%)
Jan 20, 2023 4.950 5.245 4.850 5.190 10,409,444 +0.33(+6.79%)
Jan 19, 2023 4.810 5.070 4.710 4.860 11,253,414 -0.05(-1.02%)
Jan 18, 2023 5.650 5.720 4.850 4.910 17,909,606 -0.68(-12.16%)
Jan 17, 2023 5.200 5.670 5.032 5.590 20,126,164 +0.40(+7.71%)
Jan 13, 2023 5.230 5.590 4.905 5.190 46,229,076 +0.57(+12.34%)
Jan 12, 2023 4.350 4.630 4.213 4.620 14,171,648 +0.33(+7.69%)
Jan 11, 2023 4.070 4.400 4.000 4.290 8,745,045 +0.26(+6.45%)
Jan 10, 2023 3.860 4.050 3.790 4.030 7,889,493 +0.12(+3.07%)
Jan 09, 2023 3.750 4.045 3.750 3.910 10,267,442 +0.22(+5.96%)
Jan 06, 2023 3.630 3.700 3.530 3.690 4,090,696 +0.03(+0.82%)
Jan 05, 2023 3.600 3.670 3.510 3.660 5,248,900 +0.02(+0.55%)
Jan 04, 2023 3.510 3.678 3.480 3.640 4,840,994 +0.15(+4.30%)
Jan 03, 2023 3.620 3.840 3.430 3.490 7,662,949 +0.01(+0.29%)
Dec 30, 2022 3.380 3.490 3.330 3.480 6,361,495 +0.06(+1.75%)
Dec 29, 2022 3.340 3.500 3.245 3.420 6,877,784 +0.10(+3.01%)
Dec 28, 2022 3.320 3.380 3.250 3.320 6,118,792 +0.03(+0.91%)
Dec 27, 2022 3.620 3.620 3.280 3.290 7,582,032 -0.36(-9.86%)
Dec 23, 2022 3.730 3.760 3.550 3.650 5,336,248 -0.05(-1.35%)
Dec 22, 2022 3.720 3.730 3.495 3.700 6,271,498 -0.06(-1.60%)
Dec 21, 2022 3.750 3.810 3.670 3.760 4,567,518 +0.09(+2.45%)
Dec 20, 2022 3.770 3.910 3.635 3.670 6,208,681 -0.13(-3.42%)
Dec 19, 2022 4.140 4.150 3.760 3.800 7,126,589 -0.31(-7.54%)
Dec 16, 2022 4.210 4.300 4.020 4.110 16,597,949 -0.16(-3.75%)
Dec 15, 2022 4.480 4.515 4.220 4.270 7,770,053 -0.31(-6.77%)
Dec 14, 2022 4.720 4.755 4.570 4.580 4,869,390 -0.13(-2.76%)
Dec 13, 2022 4.980 5.070 4.630 4.710 6,437,005 -0.06(-1.26%)
Dec 12, 2022 4.650 4.860 4.600 4.770 4,926,334 +0.12(+2.58%)
Dec 09, 2022 4.630 4.860 4.610 4.650 5,301,524 -0.03(-0.64%)
Dec 08, 2022 4.650 4.760 4.470 4.680 3,849,818 +0.10(+2.18%)
Dec 07, 2022 4.610 4.700 4.530 4.580 4,094,328 -0.04(-0.87%)
Dec 06, 2022 5.130 5.130 4.570 4.620 8,096,549 -0.50(-9.77%)
Dec 05, 2022 5.100 5.380 5.035 5.120 5,715,494 -0.02(-0.39%)
Dec 02, 2022 5.010 5.170 5.010 5.140 3,254,977 -0.06(-1.15%)
Dec 01, 2022 5.150 5.330 4.935 5.200 5,161,963 +0.11(+2.16%)
Nov 30, 2022 4.950 5.140 4.730 5.090 4,911,423 +0.18(+3.67%)
Nov 29, 2022 4.800 5.025 4.800 4.910 4,832,924 +0.15(+3.15%)
Nov 28, 2022 5.000 5.100 4.720 4.760 4,518,180 -0.34(-6.67%)
Nov 25, 2022 5.120 5.125 5.050 5.100 1,199,679 -0.04(-0.78%)
Nov 23, 2022 5.040 5.200 5.010 5.140 3,326,744 +0.12(+2.39%)
Nov 22, 2022 5.070 5.100 4.955 5.020 2,571,885 -0.02(-0.40%)
Nov 21, 2022 5.250 5.250 5.000 5.040 3,686,799 -0.26(-4.91%)
Nov 18, 2022 5.410 5.500 5.260 5.300 3,108,820 -0.01(-0.19%)
Nov 17, 2022 5.220 5.360 5.100 5.310 3,046,509 -0.05(-0.93%)
Nov 16, 2022 5.390 5.430 5.230 5.360 3,026,328 -0.13(-2.37%)
Nov 15, 2022 5.610 5.668 5.370 5.490 7,499,904 +0.03(+0.55%)
Nov 14, 2022 5.430 5.600 5.310 5.460 5,561,914 -0.04(-0.73%)
Nov 11, 2022 5.260 5.575 5.240 5.500 6,453,537 +0.21(+3.97%)
Nov 10, 2022 5.010 5.300 5.010 5.290 8,096,463 +0.56(+11.84%)
Nov 09, 2022 4.920 5.205 4.710 4.730 5,717,391 -0.27(-5.40%)
Nov 08, 2022 5.200 5.250 4.870 5.000 8,023,297 -0.21(-4.03%)
Nov 07, 2022 4.820 5.255 4.810 5.210 8,075,067 +0.29(+5.89%)
Nov 04, 2022 4.800 4.925 4.610 4.920 6,598,611 +0.34(+7.42%)
Nov 03, 2022 4.510 4.640 4.410 4.580 6,007,292 +0.05(+1.10%)
Nov 02, 2022 4.810 4.530 4.530 5,416,105 -0.26(-5.43%)
Nov 01, 2022 4.790 5.008 4.740 4.790 5,148,510 +0.17(+3.68%)
Oct 31, 2022 4.640 4.705 4.573 4.620 3,817,502 -0.04(-0.86%)
Oct 28, 2022 4.540 4.670 4.410 4.660 4,212,143 +0.15(+3.33%)
Oct 27, 2022 4.520 4.725 4.485 4.510 4,074,746 +0.05(+1.12%)
Oct 26, 2022 4.560 4.710 4.440 4.460 4,964,190 -0.16(-3.46%)
Oct 25, 2022 4.450 4.710 4.441 4.620 4,426,963 +0.16(+3.59%)
Oct 24, 2022 4.450 4.490 4.290 4.460 3,340,502 +0.01(+0.22%)
Oct 21, 2022 4.210 4.450 4.110 4.450 6,041,936 +0.19(+4.46%)
Oct 20, 2022 4.470 4.530 4.260 4.260 4,512,204 -0.22(-4.91%)
Oct 19, 2022 4.640 4.660 4.440 4.480 4,809,798 -0.19(-4.07%)
Oct 18, 2022 4.880 4.975 4.620 4.670 4,743,963 -0.07(-1.48%)
Oct 17, 2022 4.750 4.830 4.700 4.740 4,331,243 +0.15(+3.27%)
Oct 14, 2022 4.790 4.960 4.580 4.590 4,549,830 -0.13(-2.75%)
Oct 13, 2022 4.600 4.780 4.460 4.720 5,690,297 -0.07(-1.46%)
Oct 12, 2022 4.700 4.810 4.610 4.790 3,757,545 +0.07(+1.48%)
Oct 11, 2022 4.850 4.920 4.560 4.720 5,073,674 -0.20(-4.07%)
Oct 10, 2022 4.880 4.950 4.770 4.920 3,347,093 +0.07(+1.44%)
Oct 07, 2022 4.990 4.990 4.790 4.850 4,032,892 -0.23(-4.53%)
Oct 06, 2022 5.090 5.230 4.960 5.080 3,481,187 -0.03(-0.59%)
Oct 05, 2022 5.100 5.150 4.850 5.110 4,584,778 -0.13(-2.48%)
Oct 04, 2022 4.990 5.255 4.990 5.240 6,726,814 +0.37(+7.60%)
Oct 03, 2022 4.770 4.965 4.680 4.870 4,152,816 +0.16(+3.40%)
Sep 30, 2022 4.770 4.967 4.710 4.710 5,092,812 -0.16(-3.29%)
Sep 29, 2022 5.000 5.020 4.730 4.870 6,272,433 -0.25(-4.88%)
Sep 28, 2022 4.880 5.140 4.820 5.120 5,008,088 +0.23(+4.70%)
Sep 27, 2022 4.980 5.059 4.790 4.890 5,267,416 +0.01(+0.20%)
Sep 26, 2022 4.830 5.175 4.820 4.880 5,361,171 +0.01(+0.21%)
Sep 23, 2022 4.850 4.945 4.760 4.870 6,033,583 -0.10(-2.01%)
Sep 22, 2022 5.030 5.070 4.870 4.970 6,473,490 -0.06(-1.19%)
Sep 21, 2022 5.120 5.270 4.950 5.030 6,315,196 -0.05(-0.98%)
Sep 20, 2022 5.230 5.250 5.080 5.080 5,307,821 -0.21(-3.97%)
Sep 19, 2022 5.240 5.330 5.180 5.290 4,472,909 -0.02(-0.38%)
Sep 16, 2022 5.400 5.450 5.292 5.310 10,510,716 -0.21(-3.80%)
Sep 15, 2022 5.470 5.690 5.425 5.520 7,752,126 -0.04(-0.72%)
Sep 14, 2022 5.540 5.630 5.360 5.560 8,148,438 +0.00(+0.00%)
Sep 13, 2022 5.820 5.860 5.560 5.560 12,314,689 -0.50(-8.25%)
Sep 12, 2022 5.990 6.100 5.885 6.060 6,903,946 +0.06(+1.00%)
Sep 09, 2022 6.000 6.120 5.780 6.000 13,836,647 -0.28(-4.46%)
Sep 08, 2022 6.020 6.370 5.965 6.280 6,729,988 +0.15(+2.45%)
Sep 07, 2022 5.810 6.140 5.810 6.130 6,713,116 +0.28(+4.79%)
Sep 06, 2022 5.780 5.880 5.695 5.850 7,763,288 +0.13(+2.27%)
Sep 02, 2022 5.920 5.970 5.630 5.720 8,413,044 -0.10(-1.72%)
Sep 01, 2022 5.830 5.900 5.575 5.820 6,765,655 -0.09(-1.52%)
Aug 31, 2022 6.050 6.159 5.830 5.910 5,230,734 -0.06(-1.01%)
Aug 30, 2022 6.110 6.180 5.910 5.970 4,969,235 -0.01(-0.17%)
Aug 29, 2022 5.900 6.100 5.840 5.980 4,604,070 +0.00(+0.00%)
Aug 26, 2022 6.240 6.280 5.930 5.980 6,090,338 -0.26(-4.17%)
Aug 25, 2022 6.270 6.385 6.190 6.240 3,827,522 +0.09(+1.46%)
Aug 24, 2022 5.950 6.207 5.890 6.150 4,155,398 +0.22(+3.71%)
Aug 23, 2022 6.100 6.230 5.930 5.930 7,418,885 -0.12(-1.98%)
Aug 22, 2022 6.130 6.220 6.015 6.050 8,861,866 -0.27(-4.27%)
Aug 19, 2022 6.450 6.490 6.290 6.320 5,465,915 -0.32(-4.82%)
Aug 18, 2022 6.620 6.700 6.440 6.640 6,556,362 -0.10(-1.48%)
Aug 17, 2022 6.980 6.980 6.709 6.740 6,929,736 -0.30(-4.26%)
Aug 16, 2022 7.050 7.200 6.800 7.040 8,565,754 -0.04(-0.56%)
Aug 15, 2022 7.030 7.329 6.950 7.080 5,804,470 -0.04(-0.56%)
Aug 12, 2022 7.040 7.190 6.800 7.120 7,806,621 +0.14(+2.01%)
Aug 11, 2022 7.100 7.369 6.820 6.980 9,451,800 -0.04(-0.57%)
Aug 10, 2022 6.910 7.060 6.740 7.020 8,374,341 +0.38(+5.72%)
Aug 09, 2022 6.730 7.020 6.520 6.640 6,572,900 -0.17(-2.50%)
Aug 08, 2022 6.870 7.170 6.670 6.810 11,405,370 +0.05(+0.74%)
Aug 05, 2022 6.750 7.270 6.620 6.760 19,811,568 -1.43(-17.46%)
Aug 04, 2022 8.350 8.555 8.140 8.190 7,977,710 -0.06(-0.73%)
Aug 03, 2022 7.990 8.300 7.900 8.250 5,378,738 +0.41(+5.23%)
Aug 02, 2022 7.280 8.080 7.250 7.840 8,546,178 +0.44(+5.95%)
Aug 01, 2022 7.370 7.540 7.271 7.400 7,607,390 -0.04(-0.54%)
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%)
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.