Skip to main content

Virgin Galactic Holdings Inc (NY: SPCE )

6.590 -0.380 (-5.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 434.40 434.40 400.20 402.80 678,004 -40.20(-9.07%)
Apr 30, 2021 441.60 455.20 436.60 443.00 315,045 -7.80(-1.73%)
Apr 29, 2021 465.20 470.80 439.60 450.80 540,783 -18.80(-4.00%)
Apr 28, 2021 468.80 472.60 457.20 469.60 315,819 -0.60(-0.13%)
Apr 27, 2021 466.00 477.60 453.00 470.20 621,790 +6.60(+1.42%)
Apr 26, 2021 450.00 469.80 437.40 463.60 408,716 +20.40(+4.60%)
Apr 23, 2021 438.20 448.40 434.40 443.20 270,190 +8.80(+2.03%)
Apr 22, 2021 450.80 462.00 430.00 434.40 424,913 -10.80(-2.43%)
Apr 21, 2021 413.00 447.00 403.20 445.20 587,129 +25.60(+6.10%)
Apr 20, 2021 411.00 429.20 404.20 419.60 968,104 -29.60(-6.59%)
Apr 19, 2021 471.80 472.60 431.00 449.20 963,284 -18.00(-3.85%)
Apr 16, 2021 462.60 481.00 457.20 467.20 632,750 +6.00(+1.30%)
Apr 15, 2021 500.40 509.20 452.40 461.20 1,665,487 -72.40(-13.57%)
Apr 14, 2021 543.40 551.80 527.80 533.60 453,601 -4.00(-0.74%)
Apr 13, 2021 539.40 551.40 529.40 537.60 564,547 +2.20(+0.41%)
Apr 12, 2021 578.00 578.60 529.20 535.40 768,710 -50.20(-8.57%)
Apr 09, 2021 578.00 588.60 575.84 585.60 181,245 +1.60(+0.27%)
Apr 08, 2021 581.20 589.40 570.00 584.00 335,825 -0.80(-0.14%)
Apr 07, 2021 609.20 618.00 579.60 584.80 415,234 -29.40(-4.79%)
Apr 06, 2021 588.00 620.00 586.20 614.20 355,516 +22.20(+3.75%)
Apr 05, 2021 623.80 626.20 575.60 592.00 511,307 -23.00(-3.74%)
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.