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

Virgin Galactic Holdings Inc (NY: SPCE )

6.280 -0.220 (-3.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 29, 2023 51.00 51.40 47.40 49.00 567,205 -1.80(-3.54%)
Dec 28, 2023 53.40 53.80 50.20 50.80 523,684 -3.20(-5.93%)
Dec 27, 2023 53.20 54.60 52.00 54.00 673,082 +1.00(+1.89%)
Dec 26, 2023 52.20 53.80 51.00 53.00 497,142 +1.00(+1.92%)
Dec 22, 2023 49.40 53.00 48.00 52.00 578,434 +2.60(+5.26%)
Dec 21, 2023 49.60 50.20 48.00 49.40 326,234 +2.20(+4.66%)
Dec 20, 2023 51.60 52.10 47.00 47.20 617,358 -5.60(-10.61%)
Dec 19, 2023 49.60 53.00 49.50 52.80 545,552 +3.40(+6.88%)
Dec 18, 2023 49.60 51.20 48.20 49.40 492,638 -0.80(-1.59%)
Dec 15, 2023 52.00 53.00 49.20 50.20 1,616,495 -1.00(-1.95%)
Dec 14, 2023 49.60 54.40 49.60 51.20 1,139,785 +2.20(+4.49%)
Dec 13, 2023 44.40 49.20 43.20 49.00 783,592 +4.40(+9.87%)
Dec 12, 2023 46.80 46.80 43.40 44.60 420,863 -1.80(-3.88%)
Dec 11, 2023 45.00 47.20 44.80 46.40 531,435 -0.20(-0.43%)
Dec 08, 2023 44.20 46.80 43.20 46.60 710,662 +2.00(+4.48%)
Dec 07, 2023 40.40 44.80 39.80 44.60 821,249 +4.20(+10.40%)
Dec 06, 2023 38.80 42.80 38.60 40.40 940,074 +2.20(+5.76%)
Dec 05, 2023 38.20 38.60 36.80 38.20 492,475 -0.40(-1.04%)
Dec 04, 2023 39.60 42.60 38.40 38.60 1,400,201 -8.20(-17.52%)
Dec 01, 2023 43.80 47.00 43.50 46.80 562,995 +2.20(+4.93%)
Nov 30, 2023 44.60 45.60 42.80 44.60 526,594 +0.60(+1.36%)
Nov 29, 2023 43.00 45.20 42.40 44.00 543,330 +1.60(+3.77%)
Nov 28, 2023 40.80 42.80 39.60 42.40 498,375 +1.00(+2.42%)
Nov 27, 2023 41.40 41.79 39.50 41.40 447,645 -0.60(-1.43%)
Nov 24, 2023 38.20 42.20 37.80 42.00 324,418 +2.20(+5.53%)
Nov 22, 2023 40.40 41.60 38.30 39.80 559,500 -2.80(-6.57%)
Nov 21, 2023 44.40 44.40 41.20 42.60 398,701 -2.40(-5.33%)
Nov 20, 2023 44.80 46.00 44.00 45.00 455,791 +1.20(+2.74%)
Nov 17, 2023 42.20 44.20 41.40 43.80 473,110 +2.20(+5.29%)
Nov 16, 2023 43.20 43.76 40.00 41.60 465,164 -2.20(-5.02%)
Nov 15, 2023 43.60 47.10 43.40 43.80 915,499 +1.20(+2.82%)
Nov 14, 2023 39.60 42.60 39.40 42.60 831,698 +4.80(+12.70%)
Nov 13, 2023 35.40 38.40 34.20 37.80 520,220 +2.00(+5.59%)
Nov 10, 2023 37.80 38.20 35.40 35.80 603,760 -1.40(-3.76%)
Nov 09, 2023 36.20 41.60 35.20 37.20 1,872,374 +6.00(+19.23%)
Nov 08, 2023 33.80 34.00 30.80 31.20 572,881 -3.60(-10.34%)
Nov 07, 2023 33.60 35.40 33.40 34.80 445,297 +1.00(+2.96%)
Nov 06, 2023 36.80 37.20 33.00 33.80 514,240 -3.20(-8.65%)
Nov 03, 2023 34.40 37.50 34.20 37.00 734,945 +3.00(+8.82%)
Nov 02, 2023 30.80 34.30 30.80 34.00 733,459 +4.20(+14.09%)
Nov 01, 2023 29.60 30.20 28.60 29.80 267,242 +0.20(+0.68%)
Oct 31, 2023 28.80 30.00 28.60 29.60 314,393 +0.80(+2.78%)
Oct 30, 2023 28.60 29.60 27.60 28.80 346,204 +1.20(+4.35%)
Oct 27, 2023 30.60 30.80 27.60 27.60 375,150 -2.00(-6.76%)
Oct 26, 2023 28.40 30.40 27.80 29.60 530,192 +1.20(+4.23%)
Oct 25, 2023 30.80 30.80 28.20 28.40 519,195 -2.20(-7.19%)
Oct 24, 2023 32.00 32.80 30.40 30.60 473,417 -0.20(-0.65%)
Oct 23, 2023 32.60 33.60 30.80 30.80 408,475 -2.00(-6.10%)
Oct 20, 2023 34.40 34.90 32.20 32.80 585,211 -2.20(-6.29%)
Oct 19, 2023 33.80 35.60 33.40 35.00 355,473 +0.80(+2.34%)
Oct 18, 2023 35.60 36.40 33.60 34.20 364,247 -2.40(-6.56%)
Oct 17, 2023 34.40 37.00 34.00 36.60 471,711 +1.60(+4.57%)
Oct 16, 2023 32.60 35.40 31.80 35.00 478,171 +2.20(+6.71%)
Oct 13, 2023 31.40 32.80 30.50 32.80 460,325 +1.80(+5.81%)
Oct 12, 2023 33.20 33.60 31.00 31.00 425,377 -2.00(-6.06%)
Oct 11, 2023 34.60 35.80 32.40 33.00 473,205 -1.00(-2.94%)
Oct 10, 2023 31.60 35.80 31.00 34.00 801,183 +3.40(+11.11%)
Oct 09, 2023 32.60 33.40 30.60 30.60 438,018 -3.00(-8.93%)
Oct 06, 2023 32.00 34.00 31.60 33.60 322,080 +1.20(+3.70%)
Oct 05, 2023 32.00 33.40 31.60 32.40 325,285 +0.00(+0.00%)
Oct 04, 2023 33.20 33.40 32.00 32.40 298,441 -0.80(-2.41%)
Oct 03, 2023 34.00 34.40 32.80 33.20 332,993 -2.20(-6.21%)
Oct 02, 2023 36.60 36.80 34.80 35.40 357,320 -0.60(-1.67%)
Sep 29, 2023 35.00 36.30 34.40 36.00 324,235 +1.60(+4.65%)
Sep 28, 2023 33.20 35.36 32.60 34.40 369,104 +1.40(+4.24%)
Sep 27, 2023 33.20 33.80 31.40 33.00 402,013 +0.40(+1.23%)
Sep 26, 2023 33.20 35.20 32.60 32.60 439,280 -1.00(-2.98%)
Sep 25, 2023 33.80 34.40 33.20 33.60 451,526 -0.60(-1.75%)
Sep 22, 2023 36.80 37.60 34.00 34.20 559,266 -2.00(-5.52%)
Sep 21, 2023 37.40 38.00 35.80 36.20 507,546 -2.00(-5.24%)
Sep 20, 2023 40.20 40.40 38.20 38.20 518,420 -2.00(-4.98%)
Sep 19, 2023 37.60 40.40 37.42 40.20 636,957 +2.80(+7.49%)
Sep 18, 2023 40.80 40.80 36.60 37.40 690,031 -3.60(-8.78%)
Sep 15, 2023 40.40 41.80 39.80 41.00 2,376,221 +1.20(+3.02%)
Sep 14, 2023 38.00 41.40 37.20 39.80 988,059 +1.60(+4.19%)
Sep 13, 2023 40.60 41.40 37.60 38.20 1,162,125 -2.80(-6.83%)
Sep 12, 2023 40.80 42.40 40.00 41.00 747,191 -0.20(-0.49%)
Sep 11, 2023 46.00 46.20 41.00 41.20 1,310,989 -4.60(-10.04%)
Sep 08, 2023 47.20 47.20 44.40 45.80 649,793 -1.00(-2.14%)
Sep 07, 2023 49.00 49.20 45.80 46.80 787,557 -2.80(-5.65%)
Sep 06, 2023 51.40 52.30 49.60 49.60 473,306 -1.40(-2.75%)
Sep 05, 2023 51.40 54.00 50.60 51.00 736,748 -0.60(-1.16%)
Sep 01, 2023 51.00 52.20 50.40 51.60 422,499 +1.20(+2.38%)
Aug 31, 2023 53.00 53.60 50.40 50.40 595,253 -2.60(-4.91%)
Aug 30, 2023 54.20 54.20 52.00 53.00 377,225 -0.60(-1.12%)
Aug 29, 2023 51.80 55.20 50.80 53.60 540,167 +1.80(+3.47%)
Aug 28, 2023 51.80 52.30 50.60 51.80 407,107 +1.00(+1.97%)
Aug 25, 2023 51.60 52.00 49.20 50.80 526,248 -0.80(-1.55%)
Aug 24, 2023 55.20 55.20 49.60 51.60 732,331 -3.60(-6.52%)
Aug 23, 2023 54.20 56.80 53.70 55.20 481,670 +0.20(+0.36%)
Aug 22, 2023 56.80 57.80 52.58 55.00 609,007 -0.80(-1.43%)
Aug 21, 2023 57.60 57.60 54.80 55.80 508,792 -1.20(-2.11%)
Aug 18, 2023 53.40 58.80 52.74 57.00 1,099,965 +2.40(+4.40%)
Aug 17, 2023 56.00 57.10 54.20 54.60 538,335 -0.80(-1.44%)
Aug 16, 2023 56.20 58.40 52.40 55.40 983,963 -2.40(-4.15%)
Aug 15, 2023 63.00 63.00 57.40 57.80 1,311,981 -5.20(-8.25%)
Aug 14, 2023 64.40 64.40 61.60 63.00 608,377 -1.80(-2.78%)
Aug 11, 2023 65.40 65.40 62.20 64.80 905,456 +0.00(+0.00%)
Aug 10, 2023 69.20 70.20 64.60 64.80 1,219,983 -2.80(-4.14%)
Aug 09, 2023 70.00 72.78 67.60 67.60 770,224 -1.60(-2.31%)
Aug 08, 2023 68.60 70.00 66.80 69.20 654,545 -1.40(-1.98%)
Aug 07, 2023 75.60 75.80 68.40 70.60 1,164,021 -3.80(-5.11%)
Aug 04, 2023 76.00 77.00 73.60 74.40 798,159 -1.60(-2.11%)
Aug 03, 2023 78.40 78.70 75.00 76.00 856,815 -3.20(-4.04%)
Aug 02, 2023 78.60 85.00 77.00 79.20 978,658 -3.60(-4.35%)
Aug 01, 2023 82.40 84.80 80.60 82.80 913,836 -2.80(-3.27%)
Jul 31, 2023 80.20 86.40 80.00 85.60 1,427,988 +7.00(+8.91%)
Jul 28, 2023 76.60 79.20 75.60 78.60 691,377 +3.60(+4.80%)
Jul 27, 2023 78.60 80.00 74.00 75.00 791,773 -3.00(-3.85%)
Jul 26, 2023 74.00 78.20 73.60 78.00 758,156 +4.20(+5.69%)
Jul 25, 2023 75.60 75.90 73.40 73.80 603,091 -1.60(-2.12%)
Jul 24, 2023 77.20 78.80 74.40 75.40 618,116 -1.20(-1.57%)
Jul 21, 2023 78.00 79.60 75.20 76.60 673,780 -1.40(-1.79%)
Jul 20, 2023 78.60 79.20 76.20 78.00 644,453 -1.60(-2.01%)
Jul 19, 2023 77.00 81.00 76.80 79.60 944,414 +3.60(+4.74%)
Jul 18, 2023 75.60 78.20 75.20 76.00 650,955 +0.20(+0.26%)
Jul 17, 2023 76.60 76.70 73.80 75.80 879,348 -0.20(-0.26%)
Jul 14, 2023 81.20 84.60 75.00 76.00 1,449,610 -4.40(-5.47%)
Jul 13, 2023 79.40 82.40 78.40 80.40 1,185,953 +3.00(+3.88%)
Jul 12, 2023 78.60 80.20 76.20 77.40 729,929 -0.20(-0.26%)
Jul 11, 2023 75.40 78.60 74.00 77.60 833,017 +2.00(+2.65%)
Jul 10, 2023 73.80 75.80 72.00 75.60 955,686 +2.20(+3.00%)
Jul 07, 2023 73.60 75.40 73.00 73.40 850,210 -0.20(-0.27%)
Jul 06, 2023 76.80 76.80 72.00 73.60 1,170,117 -4.60(-5.88%)
Jul 05, 2023 75.40 80.60 74.00 78.20 1,272,882 +2.80(+3.71%)
Jul 03, 2023 77.20 77.60 73.60 75.40 1,064,658 -2.20(-2.84%)
Jun 30, 2023 84.60 84.60 77.20 77.60 2,591,803 -7.00(-8.27%)
Jun 29, 2023 95.80 97.60 81.60 84.60 4,767,697 -10.20(-10.76%)
Jun 28, 2023 88.60 97.80 86.60 94.80 2,191,846 +8.00(+9.22%)
Jun 27, 2023 83.80 87.20 80.60 86.80 1,262,806 +4.00(+4.83%)
Jun 26, 2023 90.80 91.20 82.60 82.80 1,686,733 -4.00(-4.61%)
Jun 23, 2023 94.20 96.60 82.20 86.80 3,382,296 -19.60(-18.42%)
Jun 22, 2023 111.60 111.80 102.20 106.40 1,812,988 -7.80(-6.83%)
Jun 21, 2023 120.00 123.37 106.40 114.20 2,831,825 -6.00(-4.99%)
Jun 20, 2023 96.60 121.20 96.60 120.20 5,633,493 +25.60(+27.06%)
Jun 16, 2023 114.40 119.40 90.20 94.60 7,633,162 +13.40(+16.50%)
Jun 15, 2023 87.00 80.80 81.20 2,016,512 -0.40(-0.49%)
May 08, 2023 79.40 89.80 73.20 81.60 1,025,577 +9.40(+13.02%)
May 05, 2023 71.00 72.60 70.60 72.20 197,612 +3.00(+4.34%)
May 04, 2023 68.00 69.99 66.50 69.20 229,603 +0.60(+0.87%)
May 03, 2023 69.80 70.80 67.40 68.60 281,720 -0.20(-0.29%)
May 02, 2023 70.60 71.20 67.40 68.80 264,069 -2.60(-3.64%)
May 01, 2023 71.80 74.60 69.80 71.40 273,300 -1.40(-1.92%)
Apr 28, 2023 69.20 72.80 68.50 72.80 263,664 +2.60(+3.70%)
Apr 27, 2023 66.00 70.60 65.85 70.20 373,703 +6.40(+10.03%)
Apr 26, 2023 65.20 67.10 61.60 63.80 467,379 +0.60(+0.95%)
Apr 25, 2023 67.40 67.40 62.00 63.20 512,792 -5.60(-8.14%)
Apr 24, 2023 70.20 71.57 67.40 68.80 242,094 -1.40(-1.99%)
Apr 21, 2023 71.20 72.80 69.00 70.20 304,390 -1.40(-1.96%)
Apr 20, 2023 71.20 75.20 69.40 71.60 476,228 -0.60(-0.83%)
Apr 19, 2023 69.40 73.60 68.40 72.20 257,307 +1.60(+2.27%)
Apr 18, 2023 69.00 71.70 67.60 70.60 350,278 +1.20(+1.73%)
Apr 17, 2023 67.60 70.10 66.60 69.40 312,558 +2.80(+4.20%)
Apr 14, 2023 68.20 69.00 64.00 66.60 313,511 -2.40(-3.48%)
Apr 13, 2023 67.00 69.60 66.00 69.00 352,518 +3.60(+5.50%)
Apr 12, 2023 72.00 73.60 65.00 65.40 417,985 -6.20(-8.66%)
Apr 11, 2023 69.00 72.30 68.80 71.60 503,409 +2.40(+3.47%)
Apr 10, 2023 62.00 70.20 61.80 69.20 682,169 +6.20(+9.84%)
Apr 06, 2023 62.80 63.80 59.60 63.00 683,607 -0.80(-1.25%)
Apr 05, 2023 67.60 69.00 62.50 63.80 569,388 -4.80(-7.00%)
Apr 04, 2023 74.60 75.00 66.60 68.60 1,030,924 -9.00(-11.60%)
Apr 03, 2023 80.60 81.80 74.60 77.60 493,445 -3.40(-4.20%)
Mar 31, 2023 79.20 83.40 78.40 81.00 418,235 -0.20(-0.25%)
Mar 30, 2023 82.00 85.00 80.40 81.20 408,346 +0.40(+0.50%)
Mar 29, 2023 78.60 81.00 77.30 80.80 276,389 +2.80(+3.59%)
Mar 28, 2023 80.80 81.80 76.30 78.00 346,773 -3.20(-3.94%)
Mar 27, 2023 82.20 82.60 78.90 81.20 269,426 -0.80(-0.98%)
Mar 24, 2023 79.20 82.54 78.56 82.00 260,777 +1.40(+1.74%)
Mar 23, 2023 79.80 84.40 78.80 80.60 449,506 +2.40(+3.07%)
Mar 22, 2023 83.60 84.64 77.80 78.20 440,818 -4.20(-5.10%)
Mar 21, 2023 84.00 85.40 81.40 82.40 386,177 +0.40(+0.49%)
Mar 20, 2023 82.40 84.40 80.90 82.00 301,874 -1.20(-1.44%)
Mar 17, 2023 91.20 91.20 82.40 83.20 560,164 -8.60(-9.37%)
Mar 16, 2023 90.00 93.20 84.40 91.80 565,313 -0.80(-0.86%)
Mar 15, 2023 98.20 98.20 90.60 92.60 463,635 -7.40(-7.40%)
Mar 14, 2023 104.00 105.00 98.40 100.00 283,364 -1.60(-1.57%)
Mar 13, 2023 97.00 104.80 95.20 101.60 387,934 +2.00(+2.01%)
Mar 10, 2023 101.60 103.50 96.20 99.60 435,470 -2.40(-2.35%)
Mar 09, 2023 109.00 111.40 101.60 102.00 356,974 -6.20(-5.73%)
Mar 08, 2023 105.60 109.40 104.00 108.20 271,208 +2.00(+1.88%)
Mar 07, 2023 106.60 110.40 103.80 106.20 310,844 -2.00(-1.85%)
Mar 06, 2023 111.60 116.00 106.40 108.20 384,124 -1.80(-1.64%)
Mar 03, 2023 102.60 111.00 99.80 110.00 562,098 +7.20(+7.00%)
Mar 02, 2023 93.20 103.20 93.00 102.80 590,025 +8.20(+8.67%)
Mar 01, 2023 111.00 111.04 94.00 94.60 920,186 -20.20(-17.60%)
Feb 28, 2023 110.20 116.00 107.20 114.80 490,489 +4.80(+4.36%)
Feb 27, 2023 110.60 113.40 109.20 110.00 432,794 +0.40(+0.36%)
Feb 24, 2023 112.00 112.80 109.20 109.60 286,891 -5.60(-4.86%)
Feb 23, 2023 117.60 118.00 110.20 115.20 426,281 -0.60(-0.52%)
Feb 22, 2023 115.00 119.00 113.00 115.80 387,669 +0.80(+0.70%)
Feb 21, 2023 121.80 123.60 114.60 115.00 497,634 -12.40(-9.73%)
Feb 17, 2023 122.00 128.40 117.90 127.40 624,622 +7.80(+6.52%)
Feb 16, 2023 120.80 126.20 116.80 119.60 806,419 -0.60(-0.50%)
Feb 15, 2023 104.20 120.60 104.00 120.20 669,056 +14.40(+13.61%)
Feb 14, 2023 101.40 106.80 99.40 105.80 371,793 +2.40(+2.32%)
Feb 13, 2023 100.00 105.00 98.40 103.40 349,700 +3.80(+3.82%)
Feb 10, 2023 101.40 103.20 98.50 99.60 382,913 -4.00(-3.86%)
Feb 09, 2023 112.80 114.40 102.60 103.60 469,720 -7.80(-7.00%)
Feb 08, 2023 118.20 118.80 111.00 111.40 374,542 -7.60(-6.39%)
Feb 07, 2023 118.80 121.00 114.20 119.00 549,658 +0.20(+0.17%)
Feb 06, 2023 125.00 132.20 117.60 118.80 773,930 -2.80(-2.30%)
Feb 03, 2023 121.80 129.00 118.60 121.60 653,807 -5.20(-4.10%)
Feb 02, 2023 117.20 130.80 117.20 126.80 1,043,312 +14.40(+12.81%)
Feb 01, 2023 109.60 114.00 107.40 112.40 384,738 +2.00(+1.81%)
Jan 31, 2023 107.60 112.40 107.20 110.40 304,306 +2.80(+2.60%)
Jan 30, 2023 111.60 114.20 107.20 107.60 372,797 -6.60(-5.78%)
Jan 27, 2023 106.60 117.50 106.40 114.20 551,860 +6.60(+6.13%)
Jan 26, 2023 110.00 111.80 104.40 107.60 323,136 +0.40(+0.37%)
Jan 25, 2023 103.80 107.60 101.80 107.20 276,364 +0.80(+0.75%)
Jan 24, 2023 105.60 112.80 104.00 106.40 491,237 +0.20(+0.19%)
Jan 23, 2023 103.60 108.20 102.70 106.20 477,138 +2.40(+2.31%)
Jan 20, 2023 99.00 104.90 97.00 103.80 520,472 +6.60(+6.79%)
Jan 19, 2023 96.20 101.40 94.20 97.20 562,670 -1.00(-1.02%)
Jan 18, 2023 113.00 114.40 97.00 98.20 895,480 -13.60(-12.16%)
Jan 17, 2023 104.00 113.40 100.63 111.80 1,006,308 +8.00(+7.71%)
Jan 13, 2023 104.60 111.80 98.10 103.80 2,311,453 +11.40(+12.34%)
Jan 12, 2023 87.00 92.60 84.25 92.40 708,582 +6.60(+7.69%)
Jan 11, 2023 81.40 88.00 80.00 85.80 437,252 +5.20(+6.45%)
Jan 10, 2023 77.20 81.00 75.80 80.60 394,474 +2.40(+3.07%)
Jan 09, 2023 75.00 80.90 75.00 78.20 513,372 +4.40(+5.96%)
Jan 06, 2023 72.60 74.00 70.60 73.80 204,534 +0.60(+0.82%)
Jan 05, 2023 72.00 73.40 70.20 73.20 262,445 +0.40(+0.55%)
Jan 04, 2023 70.20 73.55 69.60 72.80 242,049 +3.00(+4.30%)
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.