Virgin Galactic Holdings Inc (SPCE)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2301 | 3.66401273885 | 6.28 | 7.23 | 6.1116 | 1701616 | 6.8730754 | CS |
| 4 | -0.4899 | -6.99857142857 | 7 | 7.355 | 5.735 | 1146384 | 6.62429218 | CS |
| 12 | -2.2999 | -26.1055618615 | 8.81 | 9.14 | 5.265 | 1856722 | 6.95027512 | CS |
| 26 | -23.6899 | -78.4433774834 | 30.2 | 30.6 | 5.265 | 13689490 | 18.14508922 | CS |
| 52 | -31.0899 | -82.6859042553 | 37.6 | 54.6 | 5.265 | 12010589 | 27.02518103 | CS |
| 156 | -502.4899 | -98.7210019646 | 509 | 530 | 5.265 | 12475144 | 114.13797721 | CS |
| 260 | -234.2899 | -97.2964700997 | 240.8 | 1256 | 5.265 | 14903269 | 339.23514042 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 6.5 | -0.09 | -1.37 | 6.89 | 6.93 | 6.47 | 1281999 |
| 1726699200 | 6.59 | -0.38 | -5.45 | 6.96 | 7.07 | 6.59 | 1444681 |
| 1726612800 | 6.97 | -0.19 | -2.65 | 6.83 | 7.01 | 6.42 | 2110171 |
| 1726526400 | 7.16 | 0.17 | 2.43 | 7.04 | 7.23 | 6.89 | 1761595 |
| 1726267200 | 6.99 | 0.71 | 11.31 | 6.4 | 7.095 | 6.37 | 2242055 |
| 1726180800 | 6.28 | 0.04 | 0.64 | 6.28 | 6.445 | 6.1116 | 949576 |
| 1726094400 | 6.24 | 0.32 | 5.41 | 5.84 | 6.24 | 5.7699999 | 868363 |
| 1726008000 | 5.92 | -0.07 | -1.17 | 5.95 | 5.98 | 5.75 | 674600 |
| 1725921600 | 5.99 | 0.15 | 2.57 | 5.97 | 6.096 | 5.86 | 723278 |
| 1725662400 | 5.84 | -0.2 | -3.31 | 6.09 | 6.11 | 5.735 | 981131 |
| 1725576000 | 6.04 | -0.25 | -3.97 | 6.3 | 6.47 | 6.01 | 869433 |
| 1725489600 | 6.29 | 0.13 | 2.11 | 6.16 | 6.5 | 6.09 | 690623 |
| 1725403200 | 6.16 | -0.53 | -7.92 | 6.61 | 6.62 | 6.0199999 | 1145534 |
| 1725057600 | 6.69 | 0.11 | 1.67 | 6.64 | 6.8388 | 6.55 | 728929 |
| 1724971200 | 6.58 | 0.16 | 2.49 | 6.54 | 6.78 | 6.4 | 733687 |
| 1724884800 | 6.42 | -0.4 | -5.87 | 6.75 | 6.88 | 6.33 | 1194735 |
| 1724798400 | 6.82 | -0.23 | -3.26 | 7 | 7.03 | 6.74 | 791629 |
| 1724712000 | 7.05 | -0.07 | -0.98 | 7.21 | 7.355 | 6.97 | 1350737 |
| 1724452800 | 7.12 | 0.45 | 6.75 | 6.81 | 7.12 | 6.77 | 1277048 |
| 1724366400 | 6.67 | -0.34 | -4.85 | 7 | 7.07 | 6.655 | 1243489 |
| 1724280000 | 7.01 | 0.5 | 7.68 | 6.6 | 7.22 | 6.5339 | 1938802 |
| 1724193600 | 6.51 | -0.31 | -4.55 | 6.86 | 7.11 | 6.48 | 1243796 |
| 1724107200 | 6.82 | 0.25 | 3.81 | 6.64 | 6.88 | 6.47 | 966342 |
| 1723848000 | 6.57 | -0.28 | -4.09 | 6.8 | 7.33 | 6.41 | 2730548 |
| 1723761600 | 6.85 | 0.64 | 10.31 | 6.32 | 6.91 | 6.32 | 2263253 |
| 1723675200 | 6.21 | 0.04 | 0.65 | 6.29 | 6.29 | 5.96 | 873588 |
| 1723588800 | 6.17 | 0.35 | 6.01 | 5.89 | 6.28 | 5.84 | 1081249 |
| 1723502400 | 5.82 | -0.32 | -5.21 | 6.215 | 6.29 | 5.76 | 1308698 |
| 1723243200 | 6.14 | 0.13 | 2.16 | 6.09 | 6.43 | 6.0222 | 1210161 |
| 1723156800 | 6.01 | 0.74 | 14.04 | 5.8 | 6.37 | 5.73 | 3090118 |
| 1723070400 | 5.2699999 | -0.37 | -6.56 | 5.84 | 5.86 | 5.265 | 1865349 |
| 1722984000 | 5.64 | -0.3 | -5.05 | 5.98 | 6.01 | 5.6 | 1322714 |
| 1722897600 | 5.94 | -0.07 | -1.16 | 5.44 | 6.0599999 | 5.3 | 1705624 |
| 1722638400 | 6.01 | -0.39 | -6.09 | 6.0599999 | 6.55 | 6 | 1661328 |
| 1722552000 | 6.4 | -0.71 | -9.99 | 7.12 | 7.12 | 5.85 | 3097092 |
| 1722465600 | 7.11 | 0.05 | 0.71 | 7.12 | 7.8 | 7.01 | 2118825 |
| 1722379200 | 7.06 | -0.03 | -0.42 | 7.16 | 7.35 | 6.865 | 1146354 |
| 1722292800 | 7.09 | -0.36 | -4.83 | 7.46 | 7.58 | 7.09 | 1695093 |
| 1722033600 | 7.45 | 0.73 | 10.86 | 6.87 | 7.48 | 6.775 | 2395396 |
| 1721947200 | 6.72 | 0.26 | 4.02 | 6.4 | 6.99 | 6.32 | 1374411 |
| 1721860800 | 6.46 | -0.4 | -5.83 | 6.78 | 6.99 | 6.44 | 1477698 |
| 1721774400 | 6.86 | -0.18 | -2.56 | 6.91 | 7.14 | 6.825 | 1540860 |
| 1721688000 | 7.04 | 0.58 | 8.98 | 6.5 | 7.1 | 6.44 | 3392763 |
| 1721428800 | 6.46 | -0.1 | -1.52 | 6.5199999 | 6.6 | 6.22 | 2097632 |
| 1721342400 | 6.5599999 | -0.59 | -8.25 | 7.19 | 7.205 | 6.5199999 | 3944837 |
| 1721256000 | 7.15 | -0.89 | -11.07 | 7.88 | 8.2872 | 7 | 4600101 |
| 1721169600 | 8.0399999 | 0.49 | 6.49 | 7.66 | 8.075 | 7.535 | 2953429 |
| 1721083200 | 7.55 | -0.62 | -7.59 | 8.1 | 8.11 | 7.35 | 3828148 |
| 1720824000 | 8.17 | 0.45 | 5.83 | 7.8 | 8.32 | 7.6 | 3585482 |
| 1720737600 | 7.72 | 0.66 | 9.35 | 7.15 | 7.85 | 7.08 | 4680587 |
| 1720651200 | 7.06 | 0.02 | 0.28 | 7.11 | 7.52 | 7.01 | 2674249 |
| 1720564800 | 7.04 | -0.78 | -9.97 | 7.85 | 7.85 | 7 | 3496821 |
| 1720478400 | 7.82 | -0.42 | -5.10 | 8.2899999 | 8.7899999 | 7.795 | 2508628 |
| 1720219200 | 8.24 | 0.37 | 4.70 | 7.9 | 8.5 | 7.54 | 2848005 |
| 1720040640 | 7.87 | -0.07 | -0.88 | 7.97 | 8.2899999 | 7.8 | 975308 |
| 1719960000 | 7.94 | 0.01 | 0.13 | 7.85 | 8.1344999 | 7.79 | 1318370 |
| 1719873600 | 7.93 | -0.82 | -9.37 | 8.39 | 8.6 | 7.76 | 1662302 |
| 1719614400 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1719528000 | 8.75 | -0.13 | -1.46 | 8.81 | 9.14 | 8.65 | 1377899 |
| 1719441600 | 8.88 | 0.17 | 1.95 | 8.68 | 9.23 | 8.56 | 1268112 |
| 1719355200 | 8.71 | -0.13 | -1.47 | 8.77 | 9.065 | 8.5399999 | 2019408 |
| 1719268800 | 8.84 | -0.68 | -7.14 | 9.3 | 9.77 | 8.659 | 2471496 |
| 1719009600 | 9.52 | 0.66 | 7.45 | 8.91 | 9.725 | 8.55 | 6100892 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
