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

Virgin Galactic Holdings Inc (NY: SPCE )

0.8101 -0.1599 (-16.48%)
Streaming Delayed Price Updated: 9:51 AM EDT, Apr 19, 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 (%)
Sep 29, 2023 1.750 1.815 1.720 1.800 6,484,719 +0.08(+4.65%)
Sep 28, 2023 1.660 1.768 1.630 1.720 7,382,095 +0.07(+4.24%)
Sep 27, 2023 1.660 1.690 1.570 1.650 8,040,278 +0.02(+1.23%)
Sep 26, 2023 1.660 1.760 1.630 1.630 8,785,602 -0.05(-2.98%)
Sep 25, 2023 1.690 1.720 1.660 1.680 9,030,531 -0.03(-1.75%)
Sep 22, 2023 1.840 1.880 1.700 1.710 11,185,338 -0.10(-5.52%)
Sep 21, 2023 1.870 1.900 1.790 1.810 10,150,928 -0.10(-5.24%)
Sep 20, 2023 2.010 2.020 1.910 1.910 10,368,410 -0.10(-4.98%)
Sep 19, 2023 1.880 2.020 1.871 2.010 12,739,151 +0.14(+7.49%)
Sep 18, 2023 2.040 2.040 1.830 1.870 13,800,621 -0.18(-8.78%)
Sep 15, 2023 2.020 2.090 1.990 2.050 47,524,436 +0.06(+3.02%)
Sep 14, 2023 1.900 2.070 1.860 1.990 19,761,194 +0.08(+4.19%)
Sep 13, 2023 2.030 2.070 1.880 1.910 23,242,504 -0.14(-6.83%)
Sep 12, 2023 2.040 2.120 2.000 2.050 14,943,836 -0.01(-0.49%)
Sep 11, 2023 2.300 2.310 2.050 2.060 26,219,782 -0.23(-10.04%)
Sep 08, 2023 2.360 2.360 2.220 2.290 12,995,866 -0.05(-2.14%)
Sep 07, 2023 2.450 2.460 2.290 2.340 15,751,154 -0.14(-5.65%)
Sep 06, 2023 2.570 2.615 2.480 2.480 9,466,123 -0.07(-2.75%)
Sep 05, 2023 2.570 2.700 2.530 2.550 14,734,960 -0.03(-1.16%)
Sep 01, 2023 2.550 2.610 2.520 2.580 8,449,987 +0.06(+2.38%)
Aug 31, 2023 2.650 2.680 2.520 2.520 11,905,075 -0.13(-4.91%)
Aug 30, 2023 2.710 2.710 2.600 2.650 7,544,507 -0.03(-1.12%)
Aug 29, 2023 2.590 2.760 2.540 2.680 10,803,351 +0.09(+3.47%)
Aug 28, 2023 2.590 2.615 2.530 2.590 8,142,154 +0.05(+1.97%)
Aug 25, 2023 2.580 2.600 2.460 2.540 10,524,972 -0.04(-1.55%)
Aug 24, 2023 2.760 2.760 2.480 2.580 14,646,621 -0.18(-6.52%)
Aug 23, 2023 2.710 2.840 2.685 2.760 9,633,415 +0.01(+0.36%)
Aug 22, 2023 2.840 2.890 2.629 2.750 12,180,158 -0.04(-1.43%)
Aug 21, 2023 2.880 2.880 2.740 2.790 10,175,852 -0.06(-2.11%)
Aug 18, 2023 2.670 2.940 2.637 2.850 21,999,318 +0.12(+4.40%)
Aug 17, 2023 2.800 2.855 2.710 2.730 10,766,804 -0.04(-1.44%)
Aug 16, 2023 2.810 2.920 2.620 2.770 19,679,272 -0.12(-4.15%)
Aug 15, 2023 3.150 3.150 2.870 2.890 26,239,622 -0.26(-8.25%)
Aug 14, 2023 3.220 3.220 3.080 3.150 12,167,541 -0.09(-2.78%)
Aug 11, 2023 3.270 3.270 3.110 3.240 18,109,122 +0.00(+0.00%)
Aug 10, 2023 3.460 3.510 3.230 3.240 24,399,660 -0.14(-4.14%)
Aug 09, 2023 3.500 3.639 3.380 3.380 15,404,483 -0.08(-2.31%)
Aug 08, 2023 3.430 3.500 3.340 3.460 13,090,916 -0.07(-1.98%)
Aug 07, 2023 3.780 3.790 3.420 3.530 23,280,420 -0.19(-5.11%)
Aug 04, 2023 3.800 3.850 3.680 3.720 15,963,193 -0.08(-2.11%)
Aug 03, 2023 3.920 3.935 3.750 3.800 17,136,304 -0.16(-4.04%)
Aug 02, 2023 3.930 4.250 3.850 3.960 19,573,164 -0.18(-4.35%)
Aug 01, 2023 4.120 4.240 4.030 4.140 18,280,448 -0.14(-3.27%)
Jul 31, 2023 4.010 4.320 4.000 4.280 28,559,760 +0.35(+8.91%)
Jul 28, 2023 3.830 3.960 3.780 3.930 13,827,550 +0.18(+4.80%)
Jul 27, 2023 3.930 4.000 3.700 3.750 15,835,468 -0.15(-3.85%)
Jul 26, 2023 3.700 3.910 3.680 3.900 15,163,122 +0.21(+5.69%)
Jul 25, 2023 3.780 3.795 3.670 3.690 12,061,831 -0.08(-2.12%)
Jul 24, 2023 3.860 3.940 3.720 3.770 12,362,337 -0.06(-1.57%)
Jul 21, 2023 3.900 3.980 3.760 3.830 13,475,611 -0.07(-1.79%)
Jul 20, 2023 3.930 3.960 3.810 3.900 12,889,064 -0.08(-2.01%)
Jul 19, 2023 3.850 4.050 3.840 3.980 18,888,280 +0.18(+4.74%)
Jul 18, 2023 3.780 3.910 3.760 3.800 13,019,390 +0.01(+0.26%)
Jul 17, 2023 3.830 3.835 3.690 3.790 17,586,968 -0.01(-0.26%)
Jul 14, 2023 4.060 4.230 3.750 3.800 28,992,204 -0.22(-5.47%)
Jul 13, 2023 3.970 4.120 3.920 4.020 23,719,078 +0.15(+3.88%)
Jul 12, 2023 3.930 4.010 3.810 3.870 14,598,588 -0.01(-0.26%)
Jul 11, 2023 3.770 3.930 3.700 3.880 16,660,347 +0.10(+2.65%)
Jul 10, 2023 3.690 3.790 3.600 3.780 19,113,734 +0.11(+3.00%)
Jul 07, 2023 3.680 3.770 3.650 3.670 17,004,208 -0.01(-0.27%)
Jul 06, 2023 3.840 3.840 3.600 3.680 23,402,358 -0.23(-5.88%)
Jul 05, 2023 3.770 4.030 3.700 3.910 25,457,656 +0.14(+3.71%)
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.