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 28, 2022 9.070 9.820 9.070 9.680 22,749,032 +0.50(+5.45%)
Feb 25, 2022 8.610 9.200 8.770 9.180 20,855,668 +0.18(+2.00%)
Feb 24, 2022 7.500 9.029 7.400 9.000 36,462,332 +0.91(+11.25%)
Feb 23, 2022 8.050 9.100 7.975 8.090 60,890,168 +0.27(+3.45%)
Feb 22, 2022 8.130 8.280 7.690 7.820 26,188,500 -0.58(-6.90%)
Feb 18, 2022 8.400 0 -0.61(-6.77%)
Feb 17, 2022 9.770 9.900 8.840 9.010 33,621,116 -1.02(-10.17%)
Feb 16, 2022 10.30 10.50 9.690 10.03 58,389,784 -0.71(-6.61%)
Feb 15, 2022 8.930 10.97 8.750 10.74 181,388,672 +2.60(+31.94%)
Feb 14, 2022 8.380 8.595 8.050 8.140 16,102,599 -0.30(-3.55%)
Feb 11, 2022 8.820 9.150 8.285 8.440 16,097,833 -0.41(-4.63%)
Feb 10, 2022 8.900 9.455 8.790 8.850 11,327,431 -0.31(-3.38%)
Feb 09, 2022 8.780 9.240 8.680 9.160 11,246,034 +0.43(+4.93%)
Feb 08, 2022 8.500 8.795 8.300 8.730 8,324,855 +0.16(+1.87%)
Feb 07, 2022 8.900 9.040 8.400 8.570 13,881,667 -0.42(-4.67%)
Feb 04, 2022 8.630 9.100 8.552 8.990 10,685,337 +0.53(+6.26%)
Feb 03, 2022 9.040 8.430 8.460 18,245,880 -0.91(-9.71%)
Feb 02, 2022 9.650 9.800 9.161 9.370 11,997,335 -0.35(-3.60%)
Feb 01, 2022 9.500 9.840 9.150 9.720 14,886,000 +0.52(+5.65%)
Jan 31, 2022 8.250 9.230 9.200 15,721,174 +1.06(+13.02%)
Jan 28, 2022 7.980 8.150 7.610 8.140 14,041,711 +0.18(+2.26%)
Jan 27, 2022 8.490 8.759 7.850 7.960 14,584,065 -0.48(-5.69%)
Jan 26, 2022 8.710 9.145 8.390 8.440 17,470,422 -0.04(-0.47%)
Jan 25, 2022 8.450 8.700 8.170 8.480 16,169,593 -0.12(-1.40%)
Jan 24, 2022 8.110 8.610 7.580 8.600 26,562,864 +0.13(+1.53%)
Jan 21, 2022 9.050 9.185 8.460 8.470 23,620,472 -0.63(-6.92%)
Jan 20, 2022 9.220 9.810 9.090 9.100 17,902,462 +0.01(+0.11%)
Jan 19, 2022 9.550 9.720 9.020 9.090 21,118,160 -0.28(-2.99%)
Jan 18, 2022 10.03 10.06 9.330 9.370 24,039,920 -0.77(-7.59%)
Jan 14, 2022 10.14 0 +0.11(+1.10%)
Jan 13, 2022 10.92 10.99 10.02 10.03 70,422,696 -2.34(-18.92%)
Jan 12, 2022 12.47 12.70 12.06 12.37 9,494,059 -0.02(-0.16%)
Jan 11, 2022 12.04 12.55 11.81 12.39 9,907,519 +0.42(+3.51%)
Jan 10, 2022 12.43 12.46 11.70 11.97 16,453,927 -0.48(-3.86%)
Jan 07, 2022 12.00 12.80 11.92 12.45 15,906,283 +0.67(+5.69%)
Jan 06, 2022 12.17 12.35 11.30 11.78 16,020,016 -0.27(-2.24%)
Jan 05, 2022 13.02 13.33 11.99 12.05 16,602,326 -1.16(-8.78%)
Jan 04, 2022 13.64 13.65 12.89 13.21 12,790,934 -0.33(-2.44%)
Jan 03, 2022 13.48 13.73 12.89 13.54 12,476,260 +0.16(+1.20%)
Dec 31, 2021 13.73 14.20 13.35 13.38 10,225,292 -0.45(-3.25%)
Dec 30, 2021 12.96 14.21 12.95 13.83 14,657,677 +0.79(+6.06%)
Dec 29, 2021 13.71 13.77 12.86 13.04 15,934,093 -0.77(-5.58%)
Dec 28, 2021 14.01 14.39 13.78 13.81 8,454,190 -0.26(-1.85%)
Dec 27, 2021 14.43 14.57 13.91 14.07 9,233,399 -0.46(-3.17%)
Dec 23, 2021 14.60 14.65 14.14 14.53 5,963,941 -0.07(-0.48%)
Dec 22, 2021 14.56 14.75 14.25 14.60 5,872,887 -0.03(-0.21%)
Dec 21, 2021 13.93 14.67 13.86 14.63 9,859,918 +0.70(+5.03%)
Dec 20, 2021 13.99 14.25 13.60 13.93 10,291,838 -0.53(-3.67%)
Dec 17, 2021 14.23 14.74 13.52 14.46 15,631,544 +0.16(+1.12%)
Dec 16, 2021 14.89 15.20 14.08 14.30 10,221,275 -0.47(-3.18%)
Dec 15, 2021 14.57 14.94 13.77 14.77 12,509,295 +0.12(+0.82%)
Dec 14, 2021 14.48 15.08 14.36 14.65 7,514,157 -0.16(-1.08%)
Dec 13, 2021 15.17 15.55 14.47 14.81 7,377,292 -0.40(-2.63%)
Dec 10, 2021 15.70 16.05 15.04 15.21 6,349,263 -0.43(-2.75%)
Dec 09, 2021 16.04 16.56 15.56 15.64 7,043,115 -0.60(-3.69%)
Dec 08, 2021 15.70 16.54 15.30 16.24 9,765,201 +0.62(+3.97%)
Dec 07, 2021 15.00 15.88 14.96 15.62 11,242,131 +0.98(+6.69%)
Dec 06, 2021 14.19 14.90 13.69 14.64 13,115,302 +0.27(+1.88%)
Dec 03, 2021 15.08 15.08 14.02 14.37 12,958,820 -0.71(-4.71%)
Dec 02, 2021 14.93 15.45 14.44 15.08 12,959,418 +0.22(+1.48%)
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.