Virgin Galactic Holdings Inc (1SPCE)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.066 | -11.6299367227 | 9.166 | 9.2 | 7.948 | 221 | 8.5762718 | DE |
| 4 | 7.2226 | 823.182129018 | 0.8774 | 14 | 0.69 | 10364 | 1.25731715 | DE |
| 12 | 6.8 | 523.076923077 | 1.3 | 14 | 0.69 | 9723 | 1.06466991 | DE |
| 26 | 5.89 | 266.515837104 | 2.21 | 14 | 0.69 | 6699 | 1.24687427 | DE |
| 52 | 4.4545 | 122.191743245 | 3.6455 | 14 | 0.69 | 6456 | 1.89779307 | DE |
| 156 | -0.16 | -1.93704600484 | 8.26 | 14 | 0.69 | 5052 | 2.15263381 | DE |
| 260 | -0.16 | -1.93704600484 | 8.26 | 14 | 0.69 | 5052 | 2.15263381 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719590100 | 8.127 | 0.13 | 1.59 | 8.03 | 8.127 | 7.948 | 450 |
| 1719503700 | 8 | -1.2 | -13.04 | 8 | 8 | 8 | 6 |
| 1719417300 | 9.2 | 0.2 | 2.23 | 9.2 | 9.2 | 9.2 | 125 |
| 1719330900 | 8.999 | 0 | 0.00 | 8.999 | 8.999 | 8.999 | 0 |
| 1719244500 | 8.999 | 0.28 | 3.19 | 9.166 | 9.166 | 8.7 | 302 |
| 1718985300 | 8.721 | 0.32 | 3.83 | 8.6 | 8.721 | 8.302 | 3575 |
| 1718898900 | 8.3989999 | -0.6 | -6.70 | 8.3989999 | 8.3989999 | 8.3989999 | 879 |
| 1718812500 | 9.002 | -1.55 | -14.72 | 11 | 11.5 | 9 | 959 |
| 1718726100 | 10.556 | -3.44 | -24.60 | 10.55 | 11.35 | 10.55 | 3177 |
| 1718639700 | 14 | 13.31 | 1,928.99 | 14 | 14 | 14 | 802 |
| 1718380500 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1718294100 | 0.6899999 | -0.13 | -15.85 | 0.8 | 0.8 | 0.6899999 | 67147 |
| 1718207700 | 0.8199999 | 0.0405999 | 5.21 | 0.78 | 0.827 | 0.78 | 30403 |
| 1718121300 | 0.7794 | -0.0322 | -3.97 | 0.8016 | 0.8415 | 0.7301 | 20563 |
| 1718034900 | 0.8116 | 0 | 0.00 | 0.8116 | 0.8116 | 0.8116 | 0 |
| 1717775700 | 0.8116 | -0.0284 | -3.38 | 0.7814 | 0.83 | 0.7725 | 37340 |
| 1717689300 | 0.84 | 0.0627 | 8.07 | 0.8 | 0.84 | 0.7851 | 5701 |
| 1717602900 | 0.7773 | -0.093 | -10.69 | 0.7773 | 0.7773 | 0.7773 | 150 |
| 1717516500 | 0.8703 | 0.0575 | 7.07 | 0.8582 | 0.901 | 0.7859 | 10267 |
| 1717430100 | 0.8128 | -0.0472 | -5.49 | 0.8774 | 0.8774 | 0.8128 | 400 |
| 1717170900 | 0.86 | 0.05 | 6.17 | 0.8498 | 0.86 | 0.8498 | 4000 |
| 1717084500 | 0.81 | -0.0889 | -9.89 | 0.8905 | 0.8941 | 0.81 | 17730 |
| 1716998100 | 0.8989 | -0.1111 | -11.00 | 1.08 | 1.08 | 0.88 | 16230 |
| 1716911700 | 1.01 | 0.16 | 19.50 | 0.87 | 1.0194 | 0.8267 | 32754 |
| 1716825300 | 0.8452 | -0.0053 | -0.62 | 0.8452 | 0.8452 | 0.8452 | 50 |
| 1716566100 | 0.8505 | -0.0007 | -0.08 | 0.8793 | 0.939 | 0.757 | 29595 |
| 1716479700 | 0.8512 | -0.0689 | -7.49 | 0.892 | 0.91 | 0.8512 | 4450 |
| 1716393300 | 0.9201 | -0.0693 | -7.00 | 0.9199 | 1.0062 | 0.8655 | 31492 |
| 1716306900 | 0.9894 | 0.0794 | 8.73 | 0.935 | 0.9895 | 0.935 | 6287 |
| 1716220500 | 0.91 | -0.1184 | -11.51 | 0.9446 | 1.0098 | 0.91 | 6990 |
| 1715961300 | 1.0284 | 0.01 | 0.82 | 0.986 | 1.031 | 0.972 | 9737 |
| 1715874900 | 1.02 | -0.06 | -5.90 | 1.0184 | 1.0593999 | 1.0182 | 9726 |
| 1715788500 | 1.084 | -0.16 | -12.58 | 1.1974 | 1.24 | 1.084 | 6519 |
| 1715702100 | 1.24 | 0.23 | 22.94 | 1.018 | 1.24 | 0.9681 | 12364 |
| 1715615700 | 1.0086 | 0.09 | 9.70 | 0.9618 | 1.0096 | 0.9618 | 3220 |
| 1715356500 | 0.9194 | 0.0194 | 2.16 | 0.9902 | 0.9902 | 0.904 | 3675 |
| 1715270100 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1715183700 | 0.9 | -0.1 | -10.00 | 1.05 | 1.05 | 0.9 | 2180 |
| 1715097300 | 1 | 0.0056 | 0.56 | 0.99 | 1 | 0.9899 | 11596 |
| 1715010900 | 0.9944 | 0 | 0.00 | 0.9944 | 0.9944 | 0.9944 | 0 |
| 1714751700 | 0.9944 | 0.0504 | 5.34 | 0.9944 | 0.9944 | 0.9944 | 100 |
| 1714665300 | 0.944 | 0.1081 | 12.93 | 0.857 | 0.944 | 0.857 | 5571 |
| 1714492500 | 0.8359 | 0 | 0.00 | 0.8359 | 0.8359 | 0.8359 | 0 |
| 1714406100 | 0.8359 | 0.0409 | 5.14 | 0.8359 | 0.85 | 0.8359 | 18000 |
| 1714146900 | 0.795 | -0.007 | -0.87 | 0.795 | 0.795 | 0.795 | 5000 |
| 1714060500 | 0.802 | -0.048 | -5.65 | 0.812 | 0.812 | 0.802 | 1100 |
| 1713974100 | 0.85 | -0.0466 | -5.20 | 0.903 | 0.903 | 0.85 | 1450 |
| 1713887700 | 0.8966 | 0.0336 | 3.89 | 0.8703 | 0.8966 | 0.8703 | 3749 |
| 1713801300 | 0.863 | 0 | 0.00 | 0.863 | 0.863 | 0.863 | 40 |
| 1713542100 | 0.863 | -0.0012 | -0.14 | 0.8634 | 0.8634 | 0.863 | 13885 |
| 1713455700 | 0.8642 | -0.219 | -20.22 | 0.8755 | 0.8755 | 0.8364 | 7333 |
| 1713369300 | 1.0832 | 0 | 0.00 | 1.0832 | 1.0832 | 1.0832 | 0 |
| 1713282900 | 1.0832 | 0 | 0.00 | 1.0832 | 1.0832 | 1.0832 | 0 |
| 1713196500 | 1.0832 | 0.03 | 2.67 | 1.0832 | 1.0832 | 1.0832 | 5 |
| 1712937300 | 1.055 | 0.03 | 3.43 | 1.0596 | 1.06 | 1.055 | 11162 |
| 1712850900 | 1.02 | -0.02 | -1.54 | 1.036 | 1.0454 | 1.02 | 6297 |
| 1712764500 | 1.036 | -0.09 | -7.99 | 1.1299999 | 1.1998 | 1.0149999 | 28466 |
| 1712678100 | 1.1259999 | 0.01 | 1.02 | 1.08 | 1.1259999 | 1.08 | 4021 |
| 1712591700 | 1.1146 | -0.03 | -2.25 | 1.3 | 1.4 | 1.1146 | 4282 |
| 1712332500 | 1.1402 | -0.01 | -0.85 | 1.2804 | 1.341 | 1.1402 | 1510 |
| 1712246100 | 1.15 | -0.15 | -11.54 | 1.1092 | 1.2466 | 1.1092 | 4201 |
| 1712159700 | 1.3 | -0.02 | -1.83 | 1.2332 | 1.3 | 1.2332 | 5058 |
| 1712073300 | 1.3242 | -0.07 | -5.32 | 1.4 | 1.4 | 1.29 | 6121 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
