Virgin Galactic Holdings Inc (1SPCE)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.184 | 3.59655981235 | 5.116 | 5.466 | 4.5 | 984 | 4.61638783 | DE |
| 4 | -0.515 | -8.85640584695 | 5.815 | 5.96 | 4.5 | 881 | 4.94055754 | DE |
| 12 | -0.7 | -11.6666666667 | 6 | 7.8 | 4.5 | 870 | 5.97817401 | DE |
| 26 | -1.65 | -23.7410071942 | 6.95 | 7.8 | 4.5 | 646 | 5.96899865 | DE |
| 52 | 3.36 | 173.195876289 | 1.94 | 14 | 0.69 | 4239 | 1.5094237 | DE |
| 156 | -2.96 | -35.8353510896 | 8.26 | 14 | 0.69 | 4151 | 2.26363383 | DE |
| 260 | -2.96 | -35.8353510896 | 8.26 | 14 | 0.69 | 4151 | 2.26363383 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738342500 | 5.3 | 0.7 | 15.22 | 5.3 | 5.3 | 5.3 | 600 |
| 1738256100 | 4.6 | 0 | 0.00 | 4.6205 | 4.6205 | 4.5 | 1963 |
| 1738169700 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1738083300 | 4.6 | -0.16 | -3.27 | 4.972 | 5.466 | 4.6 | 677 |
| 1737996900 | 4.7554999 | -0.21 | -4.24 | 5.116 | 5.12 | 4.7205 | 311 |
| 1737737700 | 4.966 | 0 | 0.00 | 4.966 | 4.966 | 4.966 | 0 |
| 1737651300 | 4.966 | 0 | 0.00 | 4.966 | 4.966 | 4.966 | 0 |
| 1737564900 | 4.966 | 0 | 0.00 | 4.966 | 4.966 | 4.966 | 0 |
| 1737478500 | 4.966 | -0.13 | -2.63 | 4.966 | 4.966 | 4.966 | 2402 |
| 1737392100 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1737132900 | 5.1 | -0.15 | -2.86 | 5.2 | 5.2 | 5.033 | 1390 |
| 1737046500 | 5.25 | 0.25 | 5.00 | 5.2 | 5.25 | 5.2 | 1120 |
| 1736960100 | 5 | -0.5 | -9.09 | 5 | 5 | 5 | 550 |
| 1736873700 | 5.5 | 0.5 | 10.00 | 5.5 | 5.5 | 5.5 | 60 |
| 1736787300 | 5 | -0.96 | -16.11 | 5 | 5 | 5 | 87 |
| 1736528100 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1736441700 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1736355300 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1736268900 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1736182500 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1735923300 | 5.96 | 0.21 | 3.65 | 5.815 | 5.96 | 5.815 | 251 |
| 1735836900 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1735577700 | 5.75 | -0.95 | -14.18 | 6.505 | 6.505 | 5.75 | 1288 |
| 1735318500 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1734972900 | 6.7 | 0.44 | 7.03 | 6.7 | 6.7 | 6.7 | 215 |
| 1734713700 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 0 |
| 1734627300 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 0 |
| 1734540900 | 6.26 | 0.26 | 4.25 | 6 | 6.3 | 6 | 1058 |
| 1734454500 | 6.005 | -0.44 | -6.75 | 7.1 | 7.1 | 6.005 | 2020 |
| 1734368100 | 6.44 | 0 | 0.00 | 6.44 | 6.44 | 6.44 | 0 |
| 1734108900 | 6.44 | 0.14 | 2.22 | 6.44 | 6.44 | 6.44 | 78 |
| 1734022500 | 6.3 | 0.28 | 4.65 | 6.3 | 6.8 | 6.3 | 1050 |
| 1733936100 | 6.0199999 | -0.38 | -5.94 | 6.245 | 6.3 | 6 | 945 |
| 1733849700 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1733763300 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1733504100 | 6.4 | 0.24 | 3.96 | 6.2009999 | 6.4 | 6.2009999 | 363 |
| 1733417700 | 6.156 | -0.7 | -10.17 | 6.1849999 | 6.5 | 6.156 | 495 |
| 1733331300 | 6.853 | 0 | 0.00 | 6.853 | 6.853 | 6.853 | 0 |
| 1733244900 | 6.853 | 0 | 0.00 | 6.853 | 6.853 | 6.853 | 0 |
| 1733158500 | 6.853 | 0.05 | 0.78 | 6.71 | 6.853 | 6.71 | 583 |
| 1732899300 | 6.8 | 0.04 | 0.64 | 6.8 | 6.8 | 6.8 | 279 |
| 1732812900 | 6.757 | 0.16 | 2.38 | 6.757 | 6.757 | 6.757 | 214 |
| 1732726500 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1732640100 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1732553700 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1732294500 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1732208100 | 6.6 | -0.4 | -5.69 | 6.6 | 6.6 | 6.6 | 2500 |
| 1732121700 | 6.998 | 0.6 | 9.34 | 6.998 | 6.998 | 6.998 | 210 |
| 1732035300 | 6.4 | -1.4 | -17.95 | 6.356 | 6.401 | 6.356 | 650 |
| 1731948900 | 7.8 | 0.1 | 1.27 | 7.8 | 7.8 | 7.8 | 657 |
| 1731689700 | 7.702 | 0.58 | 8.17 | 7.702 | 7.702 | 7.702 | 5 |
| 1731603300 | 7.12 | 0 | 0.00 | 7.12 | 7.12 | 7.12 | 0 |
| 1731516900 | 7.12 | 0 | 0.00 | 7.12 | 7.12 | 7.12 | 0 |
| 1731430500 | 7.12 | 0.12 | 1.71 | 6.663 | 7.12 | 6.663 | 1939 |
| 1731344100 | 7 | 0.66 | 10.41 | 6 | 7 | 6 | 1865 |
| 1731084900 | 6.34 | 0 | 0.00 | 6.34 | 6.34 | 6.34 | 0 |
| 1730998500 | 6.34 | 0 | 0.00 | 6.34 | 6.34 | 6.34 | 0 |
| 1730912100 | 6.34 | 0 | 0.00 | 6.34 | 6.34 | 6.34 | 0 |
| 1730825700 | 6.34 | -0.66 | -9.40 | 6.34 | 6.34 | 6.34 | 140 |
| 1730739300 | 6.998 | 0.68 | 10.73 | 6.998 | 6.998 | 6.998 | 10 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
