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 (%)
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 1,761,698 +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%)
Aug 01, 2024 7.120 7.120 5.850 6.400 3,099,046 -0.71(-9.99%)
Jul 31, 2024 7.120 7.800 7.010 7.110 2,121,982 +0.05(+0.71%)
Jul 30, 2024 7.160 7.350 6.865 7.060 1,146,368 -0.03(-0.42%)
Jul 29, 2024 7.460 7.580 7.090 7.090 1,696,477 -0.36(-4.83%)
Jul 26, 2024 6.870 7.480 6.775 7.450 2,399,038 +0.73(+10.86%)
Jul 25, 2024 6.400 6.990 6.320 6.720 1,374,727 +0.26(+4.02%)
Jul 24, 2024 6.760 6.990 6.440 6.460 1,482,900 -0.40(-5.83%)
Jul 23, 2024 6.910 7.140 6.825 6.860 1,542,734 -0.18(-2.56%)
Jul 22, 2024 6.500 7.100 6.440 7.040 3,396,202 +0.58(+8.98%)
Jul 19, 2024 6.500 6.600 6.220 6.460 2,103,125 -0.10(-1.52%)
Jul 18, 2024 7.190 7.205 6.520 6.560 3,945,653 -0.59(-8.25%)
Jul 17, 2024 7.880 8.287 7.000 7.150 4,605,081 -0.89(-11.07%)
Jul 16, 2024 7.660 8.075 7.535 8.040 2,955,463 +0.49(+6.49%)
Jul 15, 2024 8.100 8.100 7.350 7.550 3,830,777 -0.62(-7.59%)
Jul 12, 2024 7.800 8.320 7.600 8.170 3,588,468 +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 2,675,444 +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 2,537,236 -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 1,367,335 -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%)
May 01, 2024 17.62 19.60 17.60 18.55 1,599,569 +1.14(+6.57%)
Apr 30, 2024 17.43 17.76 16.82 17.40 670,140 -0.28(-1.56%)
Apr 29, 2024 17.78 18.40 16.80 17.68 909,648 -0.07(-0.41%)
Apr 26, 2024 17.36 17.78 16.74 17.75 793,069 +0.54(+3.15%)
Apr 25, 2024 17.24 17.57 15.80 17.21 1,360,114 -0.19(-1.09%)
Apr 24, 2024 18.80 19.80 16.84 17.40 1,244,068 -1.01(-5.47%)
Apr 23, 2024 15.20 19.98 15.02 18.40 3,178,362 +3.37(+22.38%)
Apr 22, 2024 16.63 16.80 14.07 15.04 2,620,361 -2.08(-12.17%)
Apr 19, 2024 18.20 18.63 15.80 17.12 1,974,887 -2.28(-11.74%)
Apr 18, 2024 19.00 19.99 18.00 19.40 1,262,833 +0.55(+2.90%)
Apr 17, 2024 20.60 21.40 18.71 18.85 1,000,403 -1.95(-9.36%)
Apr 16, 2024 20.20 21.00 19.60 20.80 673,167 +0.40(+1.96%)
Apr 15, 2024 21.60 21.80 19.40 20.40 873,991 -1.20(-5.56%)
Apr 12, 2024 22.20 23.20 21.20 21.60 424,493 -0.80(-3.57%)
Apr 11, 2024 22.00 22.80 21.40 22.40 314,701 +0.40(+1.82%)
Apr 10, 2024 22.80 23.00 20.80 22.00 804,751 -1.40(-5.98%)
Apr 09, 2024 23.80 24.00 22.80 23.40 506,504 -0.20(-0.85%)
Apr 08, 2024 25.20 25.80 23.60 23.60 457,315 -1.20(-4.84%)
Apr 05, 2024 25.40 25.50 24.60 24.80 395,980 -0.40(-1.59%)
Apr 04, 2024 25.60 26.40 25.00 25.20 405,947 -0.60(-2.33%)
Apr 03, 2024 26.40 26.60 25.00 25.80 412,742 -0.40(-1.53%)
Apr 02, 2024 28.00 28.10 26.20 26.20 453,067 -2.40(-8.39%)
Apr 01, 2024 29.60 29.80 28.00 28.60 327,128 -1.00(-3.38%)
Mar 28, 2024 28.80 30.40 28.80 29.60 413,893 +0.40(+1.37%)
Mar 27, 2024 27.80 29.40 27.20 29.20 452,674 +1.40(+5.04%)
Mar 26, 2024 27.20 28.60 27.00 27.80 369,755 +0.80(+2.96%)
Mar 25, 2024 27.80 28.40 26.60 27.00 431,804 -0.60(-2.17%)
Mar 22, 2024 28.40 28.40 27.40 27.60 367,168 -1.00(-3.50%)
Mar 21, 2024 28.80 29.80 28.20 28.60 339,405 +0.00(+0.00%)
Mar 20, 2024 29.00 29.00 27.40 28.60 775,663 +0.60(+2.14%)
Mar 19, 2024 30.20 30.60 27.60 28.00 826,522 -2.00(-6.67%)
Mar 18, 2024 33.80 33.80 29.80 30.00 1,024,617 -3.20(-9.64%)
Mar 15, 2024 32.80 34.60 32.60 33.20 1,326,533 +0.60(+1.84%)
Mar 14, 2024 33.80 33.80 32.40 32.60 394,166 -1.40(-4.12%)
Mar 13, 2024 33.00 34.80 32.80 34.00 375,624 +0.60(+1.80%)
Mar 12, 2024 34.60 34.60 33.00 33.40 466,175 -1.20(-3.47%)
Mar 11, 2024 34.60 36.40 34.60 34.60 357,342 +0.20(+0.58%)
Mar 08, 2024 34.60 36.60 34.20 34.40 461,512 +0.00(+0.00%)
Mar 07, 2024 33.00 35.00 32.60 34.40 525,331 +1.80(+5.52%)
Mar 06, 2024 32.80 33.80 31.80 32.60 493,326 +0.60(+1.88%)
Mar 05, 2024 32.20 33.20 31.60 32.00 378,720 -0.20(-0.62%)
Mar 04, 2024 34.20 34.20 31.60 32.20 621,188 -1.60(-4.73%)
Mar 01, 2024 34.80 35.40 33.60 33.80 460,726 -1.00(-2.87%)
Feb 29, 2024 36.00 36.20 34.40 34.80 347,291 -0.20(-0.57%)
Feb 28, 2024 36.20 37.00 34.00 35.00 572,615 -3.00(-7.89%)
Feb 27, 2024 35.40 38.98 35.40 38.00 762,103 +2.40(+6.74%)
Feb 26, 2024 33.80 35.60 32.70 35.60 415,263 +2.60(+7.88%)
Feb 23, 2024 34.00 34.60 32.20 33.00 461,163 -0.40(-1.20%)
Feb 22, 2024 35.80 36.20 33.00 33.40 546,314 -1.80(-5.11%)
Feb 21, 2024 35.80 36.00 34.80 35.20 319,802 -1.00(-2.76%)
Feb 20, 2024 36.80 37.60 35.80 36.20 330,202 -0.80(-2.16%)
Feb 16, 2024 37.60 38.20 36.70 37.00 347,388 -1.40(-3.65%)
Feb 15, 2024 38.40 39.60 37.20 38.40 419,695 -0.60(-1.54%)
Feb 14, 2024 35.00 39.20 35.00 39.00 427,533 +4.60(+13.37%)
Feb 13, 2024 35.60 36.00 33.60 34.40 517,035 -3.00(-8.02%)
Feb 12, 2024 35.80 38.40 35.20 37.40 476,939 +1.60(+4.47%)
Feb 09, 2024 35.60 36.20 34.40 35.80 316,277 +0.60(+1.70%)
Feb 08, 2024 35.80 36.20 35.00 35.20 260,044 -0.20(-0.56%)
Feb 07, 2024 36.40 36.40 34.80 35.40 313,214 -0.80(-2.21%)
Feb 06, 2024 33.00 36.20 33.00 36.20 465,805 +3.00(+9.04%)
Feb 05, 2024 35.20 35.20 33.00 33.20 371,727 -1.60(-4.60%)
Feb 02, 2024 35.20 35.40 34.00 34.80 403,876 -1.00(-2.79%)
Feb 01, 2024 36.60 37.40 34.40 35.80 440,138 +0.20(+0.56%)
Jan 31, 2024 36.20 38.40 35.00 35.60 545,835 -0.20(-0.56%)
Jan 30, 2024 38.40 38.40 35.80 35.80 492,233 -2.60(-6.77%)
Jan 29, 2024 38.00 38.60 36.80 38.40 313,581 +0.60(+1.59%)
Jan 26, 2024 39.20 41.00 37.63 37.80 445,272 -1.20(-3.08%)
Jan 25, 2024 40.20 41.20 39.00 39.00 368,219 -1.20(-2.99%)
Jan 24, 2024 42.40 43.20 40.00 40.20 301,701 -1.60(-3.83%)
Jan 23, 2024 42.00 43.20 41.20 41.80 341,988 +0.80(+1.95%)
Jan 22, 2024 38.80 41.50 38.70 41.00 418,569 +2.60(+6.77%)
Jan 19, 2024 39.20 39.20 36.40 38.40 479,527 -0.40(-1.03%)
Jan 18, 2024 40.00 40.40 38.00 38.80 348,194 -0.40(-1.02%)
Jan 17, 2024 38.00 39.40 37.40 39.20 403,350 +0.20(+0.51%)
Jan 16, 2024 41.60 42.10 39.00 39.00 485,675 -3.20(-7.58%)
Jan 12, 2024 43.40 45.00 41.80 42.20 387,263 -1.20(-2.76%)
Jan 11, 2024 45.40 45.50 41.40 43.40 492,751 -2.60(-5.65%)
Jan 10, 2024 48.00 48.60 45.60 46.00 385,460 +0.40(+0.88%)
Jan 09, 2024 45.40 46.40 44.70 45.60 330,916 -1.40(-2.98%)
Jan 08, 2024 45.60 48.00 44.00 47.00 446,693 +0.40(+0.86%)
Jan 05, 2024 46.60 47.80 45.40 46.60 287,143 -0.20(-0.43%)
Jan 04, 2024 46.40 48.00 45.40 46.80 335,318 +0.60(+1.30%)
Jan 03, 2024 45.80 46.40 44.40 46.20 451,194 -1.20(-2.53%)
Jan 02, 2024 47.80 50.80 47.50 47.40 437,141 -1.60(-3.27%)
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%)
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.