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 UNCHANGED
Streaming Delayed 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 (%)
May 29, 2020 328.20 343.80 326.00 340.80 532,795 +11.40(+3.46%)
May 28, 2020 340.00 345.00 326.00 329.40 492,981 -21.00(-5.99%)
May 27, 2020 340.20 354.80 321.00 350.40 1,045,008 +23.80(+7.29%)
May 26, 2020 323.20 337.00 308.40 326.60 807,288 +11.80(+3.75%)
May 22, 2020 299.20 318.40 292.40 314.80 670,565 +20.60(+7.00%)
May 21, 2020 301.00 305.60 292.00 294.20 471,249 -3.00(-1.01%)
May 20, 2020 304.80 311.60 296.20 297.20 1,011,690 -20.20(-6.36%)
May 19, 2020 320.20 328.60 312.40 317.40 333,549 -2.60(-0.81%)
May 18, 2020 334.00 336.00 318.00 320.00 432,293 +7.60(+2.43%)
May 15, 2020 312.00 329.20 309.50 312.40 399,615 -5.20(-1.64%)
May 14, 2020 325.00 326.20 301.00 317.60 466,693 -13.20(-3.99%)
May 13, 2020 350.40 353.00 323.20 330.80 448,819 -21.20(-6.02%)
May 12, 2020 388.80 397.80 351.00 352.00 636,350 -36.00(-9.28%)
May 11, 2020 377.00 399.80 370.00 388.00 654,116 -15.60(-3.87%)
May 08, 2020 408.40 430.60 376.00 403.60 1,184,920 +6.80(+1.71%)
May 07, 2020 379.40 420.00 371.40 396.80 1,244,581 +26.80(+7.24%)
May 06, 2020 355.00 379.00 334.00 370.00 1,187,425 +37.60(+11.31%)
May 05, 2020 339.60 347.40 327.40 332.40 383,213 -1.20(-0.36%)
May 04, 2020 339.20 349.60 318.00 333.60 331,453 -24.80(-6.92%)
May 01, 2020 340.20 362.00 311.00 358.40 771,075 +6.00(+1.70%)
Apr 30, 2020 360.00 363.40 344.40 352.40 329,500 -12.20(-3.35%)
Apr 29, 2020 357.80 377.20 356.00 364.60 469,175 +13.40(+3.82%)
Apr 28, 2020 368.20 376.60 346.60 351.20 509,035 -6.60(-1.84%)
Apr 27, 2020 345.20 369.20 331.40 357.80 705,099 +17.40(+5.11%)
Apr 24, 2020 333.40 344.52 320.00 340.40 398,000 +7.20(+2.16%)
Apr 23, 2020 346.60 353.40 327.60 333.20 390,090 -12.20(-3.53%)
Apr 22, 2020 354.20 355.80 336.20 345.40 433,019 +8.00(+2.37%)
Apr 21, 2020 361.80 378.00 331.20 337.40 574,777 -42.60(-11.21%)
Apr 20, 2020 365.40 397.00 358.20 380.00 580,390 +2.00(+0.53%)
Apr 17, 2020 384.20 392.00 370.00 378.00 451,435 +12.00(+3.28%)
Apr 16, 2020 407.20 416.00 354.20 366.00 1,044,161 -33.60(-8.41%)
Apr 15, 2020 362.20 421.40 352.40 399.60 1,581,267 +19.00(+4.99%)
Apr 14, 2020 320.60 405.80 319.20 380.60 1,909,719 +71.40(+23.09%)
Apr 13, 2020 311.80 315.60 296.20 309.20 329,149 +3.80(+1.24%)
Apr 09, 2020 320.00 328.00 298.40 305.40 528,450 -1.80(-0.59%)
Apr 08, 2020 289.00 313.20 282.20 307.20 610,504 +25.80(+9.17%)
Apr 07, 2020 314.60 321.40 276.40 281.40 697,472 -4.60(-1.61%)
Apr 06, 2020 269.20 289.80 260.80 286.00 575,173 +42.20(+17.31%)
Apr 03, 2020 259.40 270.00 242.00 243.80 381,950 -15.40(-5.94%)
Apr 02, 2020 258.80 276.00 248.00 259.20 429,665 -6.80(-2.56%)
Apr 01, 2020 278.40 288.60 257.60 266.00 470,315 -29.60(-10.01%)
Mar 31, 2020 297.40 319.20 291.00 295.60 463,280 +0.40(+0.14%)
Mar 30, 2020 308.20 315.00 288.40 295.20 467,744 -12.40(-4.03%)
Mar 27, 2020 328.00 328.00 302.20 307.60 545,965 -33.60(-9.85%)
Mar 26, 2020 328.80 363.60 314.60 341.20 900,442 +21.20(+6.62%)
Mar 25, 2020 355.80 367.80 308.00 320.00 1,149,732 -6.40(-1.96%)
Mar 24, 2020 311.80 348.80 292.60 326.40 1,569,371 +67.00(+25.83%)
Mar 23, 2020 234.60 266.80 220.20 259.40 837,250 +34.80(+15.49%)
Mar 20, 2020 229.20 294.80 219.72 224.60 1,069,215 +14.80(+7.05%)
Mar 19, 2020 201.60 228.00 188.00 209.80 542,251 -1.40(-0.66%)
Mar 18, 2020 230.60 235.40 181.20 211.20 716,132 -42.00(-16.59%)
Mar 17, 2020 247.20 268.60 223.80 253.20 605,197 +15.00(+6.30%)
Mar 16, 2020 243.80 272.00 234.40 238.20 543,615 -55.60(-18.92%)
Mar 13, 2020 310.40 315.60 269.60 293.80 602,230 +17.60(+6.37%)
Mar 12, 2020 265.60 321.80 262.60 276.20 762,905 -52.00(-15.84%)
Mar 11, 2020 358.40 365.20 310.00 328.20 687,832 -40.60(-11.01%)
Mar 10, 2020 416.20 422.40 360.00 368.80 619,308 -20.00(-5.14%)
Mar 09, 2020 367.80 407.40 340.00 388.80 664,134 -44.60(-10.29%)
Mar 06, 2020 449.20 465.60 420.00 433.40 643,390 -48.40(-10.05%)
Mar 05, 2020 453.60 486.80 440.60 481.80 705,157 +6.60(+1.39%)
Mar 04, 2020 510.40 515.00 457.20 475.20 772,105 -19.00(-3.84%)
Mar 03, 2020 538.00 549.00 475.20 494.20 1,002,375 -21.80(-4.22%)
Mar 02, 2020 548.80 560.00 501.00 516.00 1,176,846 +24.00(+4.88%)
Feb 28, 2020 399.20 515.80 385.00 492.00 1,776,555 +52.60(+11.97%)
Feb 27, 2020 473.80 500.00 382.20 439.40 2,393,397 -135.60(-23.58%)
Feb 26, 2020 636.00 693.80 552.00 575.00 1,995,889 -105.80(-15.54%)
Feb 25, 2020 743.60 746.00 660.00 680.80 2,191,160 -5.00(-0.73%)
Feb 24, 2020 592.00 731.40 582.00 685.80 2,287,520 +8.40(+1.24%)
Feb 21, 2020 688.40 720.00 651.00 677.40 2,264,870 -67.80(-9.10%)
Feb 20, 2020 775.80 849.80 611.20 745.20 6,763,213 -1.80(-0.24%)
Feb 19, 2020 686.00 750.00 640.00 747.00 4,208,281 +141.00(+23.27%)
Feb 18, 2020 643.40 774.40 574.20 606.00 5,189,662 +32.40(+5.65%)
Feb 14, 2020 491.20 575.80 481.20 573.60 2,280,460 +100.40(+21.22%)
Feb 13, 2020 455.00 493.80 454.60 473.20 1,093,853 +11.60(+2.51%)
Feb 12, 2020 443.80 489.60 421.00 461.60 1,383,984 +22.80(+5.20%)
Feb 11, 2020 432.40 445.60 415.00 438.80 803,841 +27.80(+6.76%)
Feb 10, 2020 386.20 413.60 380.00 411.00 761,402 +32.40(+8.56%)
Feb 07, 2020 369.20 385.00 365.60 378.60 351,795 +8.20(+2.21%)
Feb 06, 2020 369.20 379.40 361.00 370.40 240,539 -3.40(-0.91%)
Feb 05, 2020 400.20 401.80 360.80 373.80 464,084 -20.00(-5.08%)
Feb 04, 2020 386.20 400.00 375.40 393.80 727,837 +21.60(+5.80%)
Feb 03, 2020 343.00 378.80 343.00 372.20 420,819 +29.20(+8.51%)
Jan 31, 2020 340.60 356.60 337.00 343.00 312,395 +1.00(+0.29%)
Jan 30, 2020 342.20 355.40 331.60 342.00 365,366 -9.60(-2.73%)
Jan 29, 2020 363.20 363.20 342.20 351.60 319,767 -7.80(-2.17%)
Jan 28, 2020 359.20 370.00 352.00 359.40 546,310 +10.60(+3.04%)
Jan 27, 2020 318.00 360.00 312.20 348.80 641,315 +4.60(+1.34%)
Jan 24, 2020 372.00 385.00 324.60 344.20 990,810 -38.20(-9.99%)
Jan 23, 2020 378.60 394.60 352.20 382.40 1,213,609 -20.80(-5.16%)
Jan 22, 2020 368.60 396.80 362.00 403.20 1,750,809 +57.20(+16.53%)
Jan 21, 2020 326.20 352.00 324.20 346.00 763,586 +33.20(+10.61%)
Jan 17, 2020 300.80 316.00 295.20 312.80 328,950 +14.00(+4.69%)
Jan 16, 2020 315.20 320.20 291.20 298.80 615,815 +2.00(+0.67%)
Jan 15, 2020 282.40 319.40 275.00 296.80 714,843 +17.40(+6.23%)
Jan 14, 2020 285.40 287.60 274.00 279.40 379,397 +5.40(+1.97%)
Jan 13, 2020 260.60 282.20 260.00 274.00 483,491 +17.40(+6.78%)
Jan 10, 2020 246.40 260.00 246.40 256.60 304,225 +15.80(+6.56%)
Jan 09, 2020 230.40 243.40 228.80 240.80 301,765 +12.40(+5.43%)
Jan 08, 2020 222.40 230.00 222.20 228.40 92,191 +1.20(+0.53%)
Jan 07, 2020 228.00 229.00 221.20 227.20 85,927 -0.40(-0.18%)
Jan 06, 2020 236.20 237.00 221.00 227.60 155,039 -8.60(-3.64%)
Jan 03, 2020 230.80 238.00 230.00 236.20 115,595 +0.40(+0.17%)
Jan 02, 2020 234.00 237.80 228.60 235.80 196,033 +4.80(+2.08%)
Dec 31, 2019 226.40 232.80 226.00 231.00 101,550 +1.20(+0.52%)
Dec 30, 2019 232.00 234.40 221.60 229.80 208,008 -1.40(-0.61%)
Dec 27, 2019 217.40 234.00 212.40 231.20 342,775 +13.20(+6.06%)
Dec 26, 2019 230.00 237.40 211.80 218.00 289,662 -10.20(-4.47%)
Dec 24, 2019 221.00 229.80 220.20 228.20 125,660 +9.20(+4.20%)
Dec 23, 2019 219.80 220.00 211.40 219.00 188,095 +3.60(+1.67%)
Dec 20, 2019 210.00 217.80 204.00 215.40 497,745 +8.00(+3.86%)
Dec 19, 2019 190.20 210.00 190.20 207.40 315,924 +16.20(+8.47%)
Dec 18, 2019 186.00 193.40 186.00 191.20 190,976 +4.40(+2.36%)
Dec 17, 2019 185.20 187.60 184.00 186.80 153,319 +1.00(+0.54%)
Dec 16, 2019 180.00 187.60 179.60 185.80 179,973 +5.20(+2.88%)
Dec 13, 2019 183.80 185.50 175.00 180.60 107,155 -2.80(-1.53%)
Dec 12, 2019 191.00 191.60 177.20 183.40 207,712 -3.40(-1.82%)
Dec 11, 2019 184.20 188.40 181.00 186.80 248,673 +7.40(+4.12%)
Dec 10, 2019 176.00 194.00 176.00 179.40 576,219 +11.00(+6.53%)
Dec 09, 2019 157.40 175.00 157.00 168.40 486,092 +23.20(+15.98%)
Dec 06, 2019 146.80 146.80 144.40 145.20 42,720 +0.80(+0.55%)
Dec 05, 2019 146.00 149.60 144.00 144.40 57,039 +0.00(+0.00%)
Dec 04, 2019 150.40 150.80 144.00 144.40 61,413 -4.80(-3.22%)
Dec 03, 2019 148.20 150.00 145.80 149.20 59,180 +0.40(+0.27%)
Dec 02, 2019 146.60 150.40 142.80 148.80 66,858 +3.80(+2.62%)
Nov 29, 2019 149.60 149.60 143.60 145.00 38,835 -1.40(-0.96%)
Nov 27, 2019 145.00 149.40 141.40 146.40 76,820 +1.20(+0.83%)
Nov 26, 2019 143.80 150.20 143.20 145.20 93,156 +0.80(+0.55%)
Nov 25, 2019 153.60 154.40 138.00 144.40 292,920 -7.60(-5.00%)
Nov 22, 2019 170.60 172.36 145.20 152.00 332,250 -16.60(-9.85%)
Nov 21, 2019 186.00 186.80 166.00 168.60 170,308 -13.40(-7.36%)
Nov 20, 2019 188.00 189.60 179.60 182.00 76,323 -5.80(-3.09%)
Nov 19, 2019 190.00 192.20 186.40 187.80 26,649 -2.80(-1.47%)
Nov 18, 2019 193.60 193.80 190.20 190.60 25,442 -3.00(-1.55%)
Nov 15, 2019 194.00 194.00 189.40 193.60 44,885 +0.40(+0.21%)
Nov 14, 2019 194.00 195.40 190.20 193.20 40,519 -1.20(-0.62%)
Nov 13, 2019 201.00 202.80 192.60 194.40 74,704 -7.60(-3.76%)
Nov 12, 2019 205.00 205.00 200.20 202.00 52,629 -2.00(-0.98%)
Nov 11, 2019 206.40 207.00 200.60 204.00 76,350 +4.20(+2.10%)
Nov 08, 2019 197.60 200.00 196.40 199.80 74,445 +3.80(+1.94%)
Nov 07, 2019 193.40 197.60 190.80 196.00 57,230 +3.00(+1.55%)
Nov 06, 2019 194.40 196.00 189.20 193.00 68,540 -0.60(-0.31%)
Nov 05, 2019 190.80 196.80 171.20 193.60 261,938 +6.60(+3.53%)
Nov 04, 2019 195.20 195.60 185.00 187.00 112,621 -5.80(-3.01%)
Nov 01, 2019 188.20 194.20 181.80 192.80 129,030 +4.60(+2.44%)
Oct 31, 2019 209.20 209.20 179.00 188.20 315,713 -24.00(-11.31%)
Oct 30, 2019 221.80 223.20 210.00 212.20 140,069 -7.60(-3.46%)
Oct 29, 2019 240.80 250.20 210.00 219.80 316,520 -15.20(-6.47%)
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.