Skip to main content

Virgin Galactic Holdings Inc (NY: SPCE )

6.280 -0.840 (-11.80%)
Official Closing Price Updated: 7:00 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2024 6.250 6.670 6.200 6.280 4,231,640 -0.84(-11.80%)
Nov 06, 2024 7.150 7.160 6.720 7.120 1,811,084 +0.24(+3.49%)
Nov 05, 2024 6.460 6.895 6.410 6.880 987,076 +0.46(+7.17%)
Nov 04, 2024 6.510 6.560 6.330 6.420 998,365 -0.19(-2.87%)
Nov 01, 2024 6.700 6.828 6.555 6.610 687,151 +0.04(+0.61%)
Oct 31, 2024 6.880 6.897 6.290 6.570 1,469,869 -0.22(-3.24%)
Oct 30, 2024 7.240 7.540 6.770 6.790 1,684,553 -0.56(-7.62%)
Oct 29, 2024 7.600 7.690 7.280 7.350 1,152,011 -0.39(-5.04%)
Oct 28, 2024 7.210 7.870 7.143 7.740 2,540,711 +0.69(+9.79%)
Oct 25, 2024 7.280 7.280 6.950 7.050 689,400 -0.10(-1.40%)
Oct 24, 2024 7.160 7.450 7.050 7.150 806,862 +0.06(+0.85%)
Oct 23, 2024 7.290 7.310 6.890 7.090 1,397,570 -0.25(-3.41%)
Oct 22, 2024 7.240 7.610 7.192 7.340 1,723,513 +0.07(+0.96%)
Oct 21, 2024 7.750 8.110 6.955 7.270 2,446,303 -0.44(-5.71%)
Oct 18, 2024 7.120 7.820 7.090 7.710 2,203,196 +0.65(+9.21%)
Oct 17, 2024 7.150 7.170 6.840 7.060 958,535 -0.09(-1.26%)
Oct 16, 2024 6.890 7.400 6.860 7.150 1,649,199 +0.38(+5.61%)
Oct 15, 2024 6.580 6.865 6.540 6.770 1,173,470 +0.18(+2.73%)
Oct 14, 2024 6.280 6.590 6.133 6.590 1,516,771 +0.34(+5.44%)
Oct 11, 2024 6.110 6.300 6.085 6.250 860,029 +0.12(+1.96%)
Oct 10, 2024 6.100 6.170 5.990 6.130 524,784 -0.01(-0.16%)
Oct 09, 2024 6.200 6.405 6.060 6.140 654,513 -0.03(-0.49%)
Oct 08, 2024 6.110 6.240 6.040 6.170 676,824 +0.02(+0.33%)
Oct 07, 2024 6.120 6.150 5.945 6.150 807,529 +0.05(+0.82%)
Oct 04, 2024 5.830 6.160 5.820 6.100 1,289,115 +0.27(+4.63%)
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 1,761,698 +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%)
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.