Skip to main content

Virgin Galactic Holdings Inc (NY: SPCE )

6.100 +0.270 (+4.63%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 5.940 5.970 5.740 5.830 1,213,807 -0.20(-3.32%)
Oct 02, 2024 5.850 6.065 5.720 6.030 1,283,254 +0.19(+3.25%)
Oct 01, 2024 6.040 6.080 5.830 5.840 1,055,189 -0.26(-4.26%)
Sep 30, 2024 6.160 6.200 5.985 6.100 1,178,228 -0.12(-1.93%)
Sep 27, 2024 6.170 6.400 6.120 6.220 873,877 +0.19(+3.15%)
Sep 26, 2024 6.000 6.200 5.930 6.030 1,205,373 +0.19(+3.25%)
Sep 25, 2024 6.100 6.145 5.830 5.840 1,148,400 -0.26(-4.26%)
Sep 24, 2024 6.200 6.320 6.030 6.100 994,848 +0.01(+0.16%)
Sep 23, 2024 6.270 6.310 6.010 6.090 1,228,707 -0.19(-3.03%)
Sep 20, 2024 6.410 6.447 6.160 6.280 3,736,794 -0.22(-3.38%)
Sep 19, 2024 6.890 6.930 6.470 6.500 1,282,855 -0.09(-1.37%)
Sep 18, 2024 7.000 7.070 6.590 6.590 1,444,910 -0.38(-5.45%)
Sep 17, 2024 6.810 7.010 6.420 6.970 2,110,480 -0.19(-2.65%)
Sep 16, 2024 7.040 7.230 6.890 7.160 1,761,595 +0.17(+2.43%)
Sep 13, 2024 6.400 7.095 6.400 6.990 2,244,119 +0.71(+11.31%)
Sep 12, 2024 6.280 6.445 6.112 6.280 949,610 +0.04(+0.64%)
Sep 11, 2024 5.840 6.240 5.770 6.240 868,869 +0.32(+5.41%)
Sep 10, 2024 5.950 5.980 5.750 5.920 674,748 -0.07(-1.17%)
Sep 09, 2024 5.970 6.096 5.860 5.990 723,308 +0.15(+2.57%)
Sep 06, 2024 6.050 6.110 5.735 5.840 981,535 -0.20(-3.31%)
Sep 05, 2024 6.300 6.470 6.010 6.040 870,183 -0.25(-3.97%)
Sep 04, 2024 6.160 6.500 6.090 6.290 690,651 +0.13(+2.11%)
Sep 03, 2024 6.610 6.620 6.020 6.160 1,145,564 -0.53(-7.92%)
Aug 30, 2024 6.630 6.839 6.550 6.690 732,919 +0.11(+1.67%)
Aug 29, 2024 6.540 6.780 6.400 6.580 733,809 +0.16(+2.49%)
Aug 28, 2024 6.750 6.880 6.330 6.420 1,195,138 -0.40(-5.87%)
Aug 27, 2024 7.000 7.030 6.740 6.820 792,365 -0.23(-3.26%)
Aug 26, 2024 7.210 7.355 6.970 7.050 1,352,380 -0.07(-0.98%)
Aug 23, 2024 6.810 7.120 6.770 7.120 1,280,494 +0.45(+6.75%)
Aug 22, 2024 7.000 7.070 6.655 6.670 1,244,695 -0.34(-4.85%)
Aug 21, 2024 6.600 7.220 6.534 7.010 1,939,349 +0.50(+7.68%)
Aug 20, 2024 6.850 7.110 6.480 6.510 1,243,916 -0.31(-4.55%)
Aug 19, 2024 6.640 6.880 6.470 6.820 966,855 +0.25(+3.81%)
Aug 16, 2024 6.800 7.330 6.410 6.570 2,731,822 -0.28(-4.09%)
Aug 15, 2024 6.320 6.910 6.320 6.850 2,266,459 +0.64(+10.31%)
Aug 14, 2024 6.290 6.290 5.960 6.210 873,837 +0.04(+0.65%)
Aug 13, 2024 5.860 6.280 5.840 6.170 1,081,492 +0.35(+6.01%)
Aug 12, 2024 6.215 6.290 5.760 5.820 1,309,122 -0.32(-5.21%)
Aug 09, 2024 6.090 6.430 6.022 6.140 1,211,337 +0.13(+2.16%)
Aug 08, 2024 5.800 6.370 5.730 6.010 3,098,425 +0.74(+14.04%)
Aug 07, 2024 5.840 5.860 5.265 5.270 1,868,248 -0.37(-6.56%)
Aug 06, 2024 5.980 6.009 5.600 5.640 1,325,223 -0.30(-5.05%)
Aug 05, 2024 5.400 6.060 5.300 5.940 1,706,748 -0.07(-1.16%)
Aug 02, 2024 6.050 6.550 6.000 6.010 1,662,462 -0.39(-6.09%)
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.