Virgin Galactic Holdings Inc (NY: SPCE )

8.170 +0.450 (+5.83%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 7.800 8.320 7.600 8.170 3,585,781 +0.45(+5.83%)
Jul 11, 2024 7.150 7.850 7.080 7.720 4,681,975 +0.66(+9.35%)
Jul 10, 2024 7.110 7.520 7.010 7.060 2,675,448 +0.02(+0.28%)
Jul 09, 2024 7.800 7.830 7.000 7.040 3,501,382 -0.78(-9.97%)
Jul 08, 2024 8.290 8.790 7.795 7.820 2,509,158 -0.42(-5.10%)
Jul 05, 2024 7.900 8.500 7.540 8.240 2,855,673 +0.37(+4.70%)
Jul 03, 2024 7.980 8.290 7.800 7.870 975,308 -0.07(-0.88%)
Jul 02, 2024 7.850 8.134 7.790 7.940 1,318,471 +0.01(+0.13%)
Jul 01, 2024 8.390 8.600 7.760 7.930 1,663,900 -0.50(-5.93%)
Jun 28, 2024 8.710 8.710 8.210 8.430 2,571,753 -0.32(-3.66%)
Jun 27, 2024 8.780 9.140 8.650 8.750 1,378,077 -0.13(-1.46%)
Jun 26, 2024 8.680 9.230 8.560 8.880 1,268,397 +0.17(+1.95%)
Jun 25, 2024 8.740 9.065 8.540 8.710 2,021,178 -0.13(-1.47%)
Jun 24, 2024 9.300 9.770 8.659 8.840 2,472,498 -0.68(-7.14%)
Jun 21, 2024 8.910 9.725 8.550 9.520 6,102,075 +0.66(+7.45%)
Jun 20, 2024 9.920 10.00 8.760 8.860 3,395,392 -1.27(-12.54%)
Jun 18, 2024 11.50 11.50 9.290 10.13 5,511,526 -1.57(-13.42%)
Jun 17, 2024 10.00 12.72 9.100 11.70 3,985,674 -2.00(-14.59%)
Jun 14, 2024 14.80 14.82 13.39 13.70 2,887,951 -0.91(-6.23%)
Jun 13, 2024 14.80 15.96 14.28 14.61 4,198,741 -2.43(-14.25%)
Jun 12, 2024 17.80 18.24 16.92 17.04 2,537,241 -0.98(-5.46%)
Jun 11, 2024 16.00 18.60 15.43 18.02 3,886,836 +1.97(+12.29%)
Jun 10, 2024 16.92 17.40 16.02 16.05 3,016,966 -0.87(-5.13%)
Jun 07, 2024 16.60 17.20 16.40 16.92 1,271,402 +0.35(+2.13%)
Jun 06, 2024 17.20 17.36 16.50 16.56 1,173,974 -0.70(-4.04%)
Jun 05, 2024 17.40 17.80 16.89 17.26 2,299,786 -0.04(-0.22%)
Jun 04, 2024 17.90 18.77 17.27 17.30 2,007,170 -0.85(-4.69%)
Jun 03, 2024 18.26 18.40 17.23 18.15 1,818,552 +0.86(+4.96%)
May 31, 2024 17.70 18.84 17.08 17.29 2,198,014 -0.29(-1.64%)
May 30, 2024 19.50 19.54 17.22 17.58 2,605,605 -1.45(-7.60%)
May 29, 2024 20.60 20.60 18.83 19.03 1,414,864 -1.97(-9.39%)
May 28, 2024 18.00 23.00 17.86 21.00 2,381,950 +3.87(+22.58%)
May 24, 2024 18.30 18.30 17.00 17.13 973,148 -0.94(-5.19%)
May 23, 2024 19.00 19.08 17.75 18.07 795,706 -0.34(-1.83%)
May 22, 2024 19.20 19.82 18.35 18.41 585,019 -0.99(-5.12%)
May 21, 2024 19.84 19.91 19.26 19.40 622,589 -0.47(-2.37%)
May 20, 2024 20.40 20.56 19.40 19.87 838,769 -0.33(-1.63%)
May 17, 2024 20.20 21.60 19.25 20.20 667,595 -0.40(-1.94%)
May 16, 2024 22.00 22.00 20.40 20.60 425,623 -0.60(-2.83%)
May 15, 2024 23.60 24.00 21.00 21.20 1,167,116 -4.20(-16.54%)
May 14, 2024 25.40 28.20 23.40 25.40 3,929,170 +4.60(+22.12%)
May 13, 2024 19.40 21.80 19.25 20.80 1,027,566 +1.75(+9.20%)
May 10, 2024 20.40 20.60 19.05 19.05 1,512,403 -1.55(-7.53%)
May 09, 2024 19.60 20.60 19.02 20.60 596,039 +0.70(+3.50%)
May 08, 2024 19.39 20.20 18.00 19.90 1,367,387 -0.30(-1.47%)
May 07, 2024 20.80 21.00 18.82 20.20 1,043,380 -0.40(-1.94%)
May 06, 2024 19.60 21.40 19.50 20.60 724,916 +1.64(+8.65%)
May 03, 2024 18.00 20.00 17.80 18.96 2,299,311 +1.32(+7.50%)
May 02, 2024 19.27 19.52 16.92 17.64 1,102,680 -0.91(-4.90%)
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.