Virgin Galactic Holdings Inc (SPCE)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.835 | -11.6864940518 | 7.145 | 7.355 | 5.735 | 1091320 | 6.54300232 | CS |
| 4 | -2.6 | -29.1806958474 | 8.91 | 9.77 | 5.265 | 1917973 | 7.22427149 | CS |
| 12 | -26.69 | -80.8787878788 | 33 | 34.8 | 5.265 | 13973918 | 18.66935435 | CS |
| 26 | -34.29 | -84.4581280788 | 40.6 | 54.6 | 5.265 | 12324568 | 27.50222918 | CS |
| 52 | -483.29 | -98.7111928105 | 489.6 | 530 | 5.265 | 12495207 | 117.2928266 | CS |
| 156 | -234.49 | -97.3795681063 | 240.8 | 1256 | 5.265 | 14919205 | 340.19188959 | CS |
| 260 | 0 | 0 | 0 | 6.445 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726180800 | 6.28 | 0.04 | 0.64 | 6.2701 | 6.445 | 6.1116 | 915715 |
| 1726094400 | 6.24 | 0.32 | 5.41 | 5.84 | 6.24 | 5.7699999 | 868363 |
| 1726008000 | 5.92 | -0.07 | -1.17 | 5.85 | 5.98 | 5.75 | 643218 |
| 1725921600 | 5.99 | 0.15 | 2.57 | 5.97 | 6.096 | 5.86 | 723278 |
| 1725662400 | 5.84 | -0.2 | -3.31 | 6.07 | 6.11 | 5.735 | 956701 |
| 1725576000 | 6.04 | -0.25 | -3.97 | 6.4 | 6.47 | 6.01 | 837050 |
| 1725489600 | 6.29 | 0.13 | 2.11 | 6.16 | 6.5 | 6.09 | 690623 |
| 1725403200 | 6.16 | -0.53 | -7.92 | 6.5199999 | 6.55 | 6.0199999 | 1081223 |
| 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 | 7.145 | 7.33 | 6.41 | 2549721 |
| 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 | 5.922 | 6.28 | 5.9 | 1046998 |
| 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 | 5.38 | 6.0599999 | 5.3 | 1704451 |
| 1722638400 | 6.01 | -0.39 | -6.09 | 6.0599999 | 6.55 | 6 | 1568553 |
| 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 | 6.4 | 1332039 |
| 1721860800 | 6.46 | -0.4 | -5.83 | 6.72 | 6.99 | 6.44 | 1429252 |
| 1721774400 | 6.86 | -0.17 | -2.35 | 6.91 | 7.14 | 6.825 | 1540860 |
| 1721688000 | 7.025 | 0.57 | 8.75 | 6.5 | 7.095 | 6.44 | 2903592 |
| 1721428800 | 6.46 | -0.1 | -1.52 | 6.28 | 6.6 | 6.249 | 1902545 |
| 1721342400 | 6.5599999 | -0.59 | -8.25 | 7.19 | 7.205 | 6.5199999 | 3944837 |
| 1721256000 | 7.15 | -0.89 | -11.07 | 7.9899 | 8.2872 | 7 | 4483095 |
| 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 | 4604830 |
| 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 | -0.5 | -5.93 | 8.39 | 8.6 | 7.76 | 1662302 |
| 1719614400 | 8.43 | -0.32 | -3.66 | 8.8 | 8.8 | 8.21 | 2571095 |
| 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 |
| 1718923200 | 8.86 | -1.27 | -12.54 | 9.91 | 10 | 8.76 | 3394257 |
| 1718750400 | 10.13 | -1.57 | -13.42 | 11.49 | 11.5 | 9.2899999 | 5506119 |
| 1718664000 | 11.7 | -2 | -14.59 | 10 | 12.72 | 9.1 | 3984193 |
| 1718404800 | 13.697999 | -0.91 | -6.23 | 14.8 | 14.822 | 13.392 | 2886636 |
| 1718318400 | 14.608 | -2.43 | -14.25 | 14.803999 | 15.95998 | 14.28 | 4197255 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
