Skip to main content

Virgin Galactic Holdings Inc (NY: SPCE )

1.480 +0.020 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 5.890 6.180 5.715 6.020 6,882,716 +0.02(+0.33%)
Jun 29, 2022 6.220 6.235 5.835 6.000 6,790,884 -0.29(-4.61%)
Jun 28, 2022 6.690 6.725 6.280 6.290 6,422,601 -0.35(-5.27%)
Jun 27, 2022 6.600 6.730 6.280 6.640 7,204,009 +0.07(+1.07%)
Jun 24, 2022 6.500 6.780 6.430 6.570 31,880,244 +0.10(+1.55%)
Jun 23, 2022 6.270 6.529 6.185 6.470 6,425,361 +0.20(+3.19%)
Jun 22, 2022 5.920 6.580 5.854 6.270 9,110,423 +0.19(+3.12%)
Jun 21, 2022 6.130 6.370 6.030 6.080 10,038,360 -0.17(-2.72%)
Jun 17, 2022 5.800 6.355 5.784 6.250 10,953,814 +0.47(+8.13%)
Jun 16, 2022 5.800 5.990 5.585 5.780 8,958,373 -0.27(-4.46%)
Jun 15, 2022 5.850 6.161 5.730 6.050 8,627,914 +0.28(+4.85%)
Jun 14, 2022 5.830 5.840 5.555 5.770 7,074,067 +0.11(+1.94%)
Jun 13, 2022 6.000 6.075 5.620 5.660 9,892,368 -0.65(-10.30%)
Jun 10, 2022 6.580 6.750 6.280 6.310 7,751,983 -0.39(-5.82%)
Jun 09, 2022 7.360 7.360 6.690 6.700 9,363,361 -0.70(-9.46%)
Jun 08, 2022 6.840 7.489 6.810 7.400 8,424,933 +0.48(+6.94%)
Jun 07, 2022 6.950 6.970 6.580 6.920 10,539,092 -0.14(-1.98%)
Jun 06, 2022 7.140 7.240 6.940 7.060 7,899,726 +0.10(+1.44%)
Jun 03, 2022 7.020 7.225 6.870 6.960 6,082,424 -0.31(-4.26%)
Jun 02, 2022 6.770 7.380 6.750 7.270 8,406,315 +0.50(+7.39%)
Jun 01, 2022 7.050 7.165 6.600 6.770 7,804,496 -0.24(-3.42%)
May 31, 2022 7.170 7.250 6.860 7.010 9,863,330 -0.10(-1.41%)
May 27, 2022 6.700 7.230 6.700 7.110 8,989,733 +0.43(+6.44%)
May 26, 2022 6.450 6.950 6.370 6.680 7,020,405 +0.21(+3.25%)
May 25, 2022 6.150 6.530 6.100 6.470 6,416,516 +0.29(+4.69%)
May 24, 2022 6.430 6.510 6.050 6.180 8,503,556 -0.38(-5.79%)
May 23, 2022 6.490 6.650 6.265 6.560 7,398,103 +0.01(+0.15%)
May 20, 2022 6.620 6.720 6.270 6.550 9,161,457 -0.03(-0.46%)
May 19, 2022 6.390 6.896 6.305 6.580 10,349,063 +0.21(+3.30%)
May 18, 2022 6.600 6.930 6.320 6.370 10,118,879 -0.32(-4.78%)
May 17, 2022 6.360 6.840 6.285 6.690 12,960,403 +0.49(+7.90%)
May 16, 2022 6.440 6.730 6.200 6.200 8,908,494 -0.34(-5.20%)
May 13, 2022 6.170 6.690 6.130 6.540 14,143,107 +0.70(+11.99%)
May 12, 2022 5.250 6.200 5.140 5.840 16,536,533 +0.47(+8.75%)
May 11, 2022 5.770 6.070 5.370 5.370 12,621,751 -0.48(-8.21%)
May 10, 2022 6.360 6.420 5.600 5.850 15,530,220 -0.22(-3.62%)
May 09, 2022 6.590 6.600 6.060 6.070 12,572,151 -0.73(-10.74%)
May 06, 2022 7.080 7.080 6.351 6.800 18,950,938 -0.70(-9.33%)
May 05, 2022 8.140 8.140 7.400 7.500 12,610,475 -0.76(-9.20%)
May 04, 2022 7.900 8.320 7.510 8.260 10,322,031 +0.33(+4.16%)
May 03, 2022 7.810 8.110 7.695 7.930 7,995,490 +0.04(+0.51%)
May 02, 2022 7.450 7.890 7.380 7.890 8,696,669 +0.40(+5.34%)
Apr 29, 2022 7.900 8.175 7.480 7.490 7,930,147 -0.41(-5.19%)
Apr 28, 2022 7.760 8.000 7.280 7.900 10,294,693 +0.19(+2.46%)
Apr 27, 2022 7.760 8.040 7.610 7.710 8,447,435 -0.08(-1.03%)
Apr 26, 2022 8.260 8.340 7.790 7.790 6,668,368 -0.54(-6.48%)
Apr 25, 2022 7.990 8.410 7.940 8.330 10,563,663 +0.34(+4.26%)
Apr 22, 2022 8.140 8.320 7.800 7.990 8,624,934 +0.00(+0.00%)
Apr 21, 2022 8.580 8.735 7.860 7.990 10,459,080 -0.43(-5.11%)
Apr 20, 2022 9.130 9.172 8.400 8.420 9,150,965 -0.77(-8.38%)
Apr 19, 2022 8.520 9.220 8.480 9.190 12,232,679 +0.63(+7.36%)
Apr 18, 2022 8.930 8.950 8.335 8.560 8,084,047 -0.43(-4.78%)
Apr 14, 2022 9.080 9.169 8.800 8.990 5,878,798 -0.13(-1.43%)
Apr 13, 2022 8.840 9.190 8.705 9.120 6,328,957 +0.30(+3.40%)
Apr 12, 2022 8.880 9.241 8.625 8.820 10,399,661 +0.10(+1.15%)
Apr 11, 2022 8.560 9.100 8.290 8.720 8,792,662 +0.03(+0.35%)
Apr 08, 2022 8.910 8.990 8.570 8.690 7,928,893 -0.30(-3.34%)
Apr 07, 2022 9.070 9.320 8.560 8.990 9,178,165 -0.12(-1.32%)
Apr 06, 2022 9.390 9.400 8.805 9.110 14,934,100 -0.50(-5.20%)
Apr 05, 2022 10.58 10.69 9.580 9.610 12,173,755 -0.93(-8.82%)
Apr 04, 2022 10.14 10.69 10.07 10.54 9,711,884 +0.55(+5.51%)
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.