Skip to main content

Virgin Galactic Holdings Inc (NY: SPCE )

0.9700 +0.0273 (+2.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 0.9500 0.9997 0.9000 0.9700 25,256,672 +0.03(+2.90%)
Apr 17, 2024 1.030 1.070 0.9354 0.9427 20,008,060 -0.10(-9.36%)
Apr 16, 2024 1.010 1.050 0.9800 1.040 13,463,343 +0.02(+1.96%)
Apr 15, 2024 1.080 1.090 0.9701 1.020 17,479,832 -0.06(-5.56%)
Apr 12, 2024 1.110 1.160 1.060 1.080 8,489,873 -0.04(-3.57%)
Apr 11, 2024 1.100 1.140 1.070 1.120 6,294,036 +0.02(+1.82%)
Apr 10, 2024 1.140 1.150 1.040 1.100 16,095,032 -0.07(-5.98%)
Apr 09, 2024 1.190 1.200 1.140 1.170 10,129,974 -0.01(-0.85%)
Apr 08, 2024 1.260 1.290 1.180 1.180 9,146,305 -0.06(-4.84%)
Apr 05, 2024 1.270 1.275 1.230 1.240 7,919,604 -0.02(-1.59%)
Apr 04, 2024 1.280 1.320 1.250 1.260 8,118,942 -0.03(-2.33%)
Apr 03, 2024 1.320 1.330 1.250 1.290 8,254,857 -0.02(-1.53%)
Apr 02, 2024 1.400 1.405 1.310 1.310 9,061,372 -0.12(-8.39%)
Apr 01, 2024 1.480 1.490 1.400 1.430 6,542,579 -0.05(-3.38%)
Mar 28, 2024 1.440 1.520 1.440 1.480 8,277,866 +0.02(+1.37%)
Mar 27, 2024 1.390 1.470 1.360 1.460 9,053,482 +0.07(+5.04%)
Mar 26, 2024 1.360 1.430 1.350 1.390 7,395,110 +0.04(+2.96%)
Mar 25, 2024 1.390 1.420 1.330 1.350 8,636,082 -0.03(-2.17%)
Mar 22, 2024 1.420 1.420 1.370 1.380 7,343,364 -0.05(-3.50%)
Mar 21, 2024 1.440 1.490 1.410 1.430 6,788,105 +0.00(+0.00%)
Mar 20, 2024 1.450 1.450 1.370 1.430 15,513,265 +0.03(+2.14%)
Mar 19, 2024 1.510 1.530 1.380 1.400 16,530,458 -0.10(-6.67%)
Mar 18, 2024 1.690 1.690 1.490 1.500 20,492,346 -0.16(-9.64%)
Mar 15, 2024 1.640 1.730 1.630 1.660 26,530,668 +0.03(+1.84%)
Mar 14, 2024 1.690 1.690 1.620 1.630 7,883,334 -0.07(-4.12%)
Mar 13, 2024 1.650 1.740 1.640 1.700 7,512,484 +0.03(+1.80%)
Mar 12, 2024 1.730 1.730 1.650 1.670 9,323,514 -0.06(-3.47%)
Mar 11, 2024 1.730 1.820 1.730 1.730 7,146,856 +0.01(+0.58%)
Mar 08, 2024 1.730 1.830 1.710 1.720 9,230,255 +0.00(+0.00%)
Mar 07, 2024 1.650 1.750 1.630 1.720 10,506,620 +0.09(+5.52%)
Mar 06, 2024 1.640 1.690 1.590 1.630 9,866,536 +0.03(+1.87%)
Mar 05, 2024 1.610 1.660 1.580 1.600 7,574,406 -0.01(-0.62%)
Mar 04, 2024 1.710 1.710 1.580 1.610 12,423,771 -0.08(-4.73%)
Mar 01, 2024 1.740 1.770 1.680 1.690 9,214,529 -0.05(-2.87%)
Feb 29, 2024 1.800 1.810 1.720 1.740 6,945,822 -0.01(-0.57%)
Feb 28, 2024 1.810 1.850 1.700 1.750 11,452,301 -0.15(-7.89%)
Feb 27, 2024 1.770 1.949 1.770 1.900 15,242,079 +0.12(+6.74%)
Feb 26, 2024 1.690 1.780 1.635 1.780 8,305,276 +0.13(+7.88%)
Feb 23, 2024 1.700 1.730 1.610 1.650 9,223,271 -0.02(-1.20%)
Feb 22, 2024 1.790 1.810 1.650 1.670 10,926,291 -0.09(-5.11%)
Feb 21, 2024 1.790 1.800 1.740 1.760 6,396,056 -0.05(-2.76%)
Feb 20, 2024 1.840 1.880 1.790 1.810 6,604,048 -0.04(-2.16%)
Feb 16, 2024 1.880 1.910 1.835 1.850 6,947,761 -0.07(-3.65%)
Feb 15, 2024 1.920 1.980 1.860 1.920 8,393,916 -0.03(-1.54%)
Feb 14, 2024 1.750 1.960 1.750 1.950 8,550,677 +0.23(+13.37%)
Feb 13, 2024 1.780 1.800 1.680 1.720 10,340,710 -0.15(-8.02%)
Feb 12, 2024 1.790 1.920 1.760 1.870 9,538,792 +0.08(+4.47%)
Feb 09, 2024 1.780 1.810 1.720 1.790 6,325,558 +0.03(+1.70%)
Feb 08, 2024 1.790 1.810 1.750 1.760 5,200,896 -0.01(-0.56%)
Feb 07, 2024 1.820 1.820 1.740 1.770 6,264,293 -0.04(-2.21%)
Feb 06, 2024 1.650 1.810 1.650 1.810 9,316,113 +0.15(+9.04%)
Feb 05, 2024 1.760 1.760 1.650 1.660 7,434,557 -0.08(-4.60%)
Feb 02, 2024 1.760 1.770 1.700 1.740 8,077,527 -0.05(-2.79%)
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.