Skip to main content

Virgin Galactic Holdings Inc (NY: SPCE )

1.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.