Skip to main content

Virgin Galactic Holdings Inc (NY: SPCE )

10.13 -1.57 (-13.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 11.50 11.50 9.290 10.13 5,508,718 -1.57(-13.42%)
Jun 17, 2024 10.00 12.72 9.100 11.70 3,985,674 +11.02(+1608.28%)
Jun 14, 2024 0.7400 0.7411 0.6696 0.6849 57,759,028 -0.05(-6.23%)
Jun 13, 2024 0.7402 0.7980 0.7140 0.7304 83,974,824 -0.12(-14.25%)
Jun 12, 2024 0.8901 0.9121 0.8460 0.8518 50,744,720 -0.05(-5.46%)
Jun 11, 2024 0.8000 0.9300 0.7715 0.9010 77,736,736 +0.10(+12.29%)
Jun 10, 2024 0.8460 0.8700 0.8010 0.8024 60,339,320 -0.04(-5.13%)
Jun 07, 2024 0.8300 0.8599 0.8201 0.8458 25,428,052 +0.02(+2.13%)
Jun 06, 2024 0.8600 0.8681 0.8250 0.8282 23,479,492 -0.03(-4.04%)
Jun 05, 2024 0.8700 0.8900 0.8443 0.8631 45,995,732 -0.00(-0.22%)
Jun 04, 2024 0.8952 0.9385 0.8636 0.8650 40,143,416 -0.04(-4.69%)
Jun 03, 2024 0.9131 0.9199 0.8616 0.9076 36,371,056 +0.04(+4.96%)
May 31, 2024 0.8850 0.9418 0.8540 0.8647 43,960,292 -0.01(-1.64%)
May 30, 2024 0.9750 0.9768 0.8612 0.8791 52,112,100 -0.07(-7.60%)
May 29, 2024 1.030 1.030 0.9416 0.9514 28,297,280 -0.10(-9.39%)
May 28, 2024 0.9000 1.150 0.8931 1.050 47,639,008 +0.19(+22.58%)
May 24, 2024 0.9151 0.9151 0.8500 0.8566 19,462,966 -0.05(-5.19%)
May 23, 2024 0.9500 0.9541 0.8873 0.9035 15,914,134 -0.02(-1.83%)
May 22, 2024 0.9600 0.9910 0.9175 0.9203 11,700,380 -0.05(-5.12%)
May 21, 2024 0.9920 0.9955 0.9632 0.9700 12,451,787 -0.02(-2.37%)
May 20, 2024 1.020 1.028 0.9700 0.9935 16,775,387 -0.02(-1.63%)
May 17, 2024 1.010 1.080 0.9626 1.010 13,351,904 -0.02(-1.94%)
May 16, 2024 1.100 1.100 1.020 1.030 8,512,467 -0.03(-2.83%)
May 15, 2024 1.180 1.200 1.050 1.060 23,342,322 -0.21(-16.54%)
May 14, 2024 1.270 1.410 1.170 1.270 78,583,400 +0.23(+22.12%)
May 13, 2024 0.9700 1.090 0.9626 1.040 20,551,336 +0.09(+9.20%)
May 10, 2024 1.020 1.030 0.9524 0.9524 30,248,064 -0.08(-7.53%)
May 09, 2024 0.9800 1.030 0.9510 1.030 11,920,786 +0.03(+3.50%)
May 08, 2024 0.9694 1.010 0.9000 0.9952 27,346,712 -0.01(-1.47%)
May 07, 2024 1.040 1.050 0.9410 1.010 20,867,612 -0.02(-1.94%)
May 06, 2024 0.9800 1.070 0.9750 1.030 14,498,336 +0.08(+8.65%)
May 03, 2024 0.9000 0.9998 0.8899 0.9480 45,986,220 +0.07(+7.50%)
May 02, 2024 0.9636 0.9759 0.8460 0.8819 22,053,610 -0.05(-4.90%)
May 01, 2024 0.8808 0.9800 0.8801 0.9273 31,991,396 +0.06(+6.57%)
Apr 30, 2024 0.8716 0.8880 0.8410 0.8701 13,402,805 -0.01(-1.56%)
Apr 29, 2024 0.8889 0.9201 0.8400 0.8839 18,192,964 -0.00(-0.41%)
Apr 26, 2024 0.8680 0.8889 0.8370 0.8875 15,861,392 +0.03(+3.15%)
Apr 25, 2024 0.8620 0.8787 0.7900 0.8604 27,202,284 -0.01(-1.09%)
Apr 24, 2024 0.9400 0.9900 0.8422 0.8699 24,881,370 -0.05(-5.47%)
Apr 23, 2024 0.7600 0.9990 0.7510 0.9202 63,567,240 +0.17(+22.38%)
Apr 22, 2024 0.8314 0.8400 0.7033 0.7519 52,407,220 -0.10(-12.17%)
Apr 19, 2024 0.9100 0.9314 0.7900 0.8561 39,497,748 -0.11(-11.74%)
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 10,130,099 -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 9,061,348 -0.12(-8.39%)
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.