ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

SPCE Virgin Galactic Holdings Inc

1.05
0.1934 (22.58%)
May 28 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Virgin Galactic Holdings Inc SPCE NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.1934 22.58% 1.05 19:59:10
Open Price Low Price High Price Close Price Prev Close
0.8961 0.8961 1.15 1.05 0.8566
more quote information »

SPCE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.9921.150.850.90539514,747,6200.0585.85%
1 Month0.87141.410.8411.0223,057,8800.178620.50%
3 Months1.611.830.70331.0917,880,616-0.56-34.78%
6 Months2.042.730.70331.5013,827,421-0.99-48.53%
1 Year3.496.16840.70332.5915,844,991-2.44-69.91%
3 Years31.3257.50950.703313.6614,808,581-30.27-96.65%
5 Years12.0462.800.703317.7415,202,692-10.99-91.28%

SPCE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 28 2024 1.05 0.19 22.58% 0.8961 1.15 0.8961 43,142,284
May 24 2024 0.8566 -0.0469 -5.19% 0.9151 0.9151 0.85 19,428,454
May 23 2024 0.9035 -0.0168 -1.83% 0.95 0.9541 0.8873 15,910,215
May 22 2024 0.9203 -0.0497 -5.12% 0.9604 0.991 0.9175 11,653,742
May 21 2024 0.97 -0.0235 -2.37% 0.992 0.9955 0.9632 12,439,112
May 20 2024 0.9935 -0.0165 -1.63% 1.02 1.03 0.97 16,761,157
May 17 2024 1.01 -0.02 -1.94% 1.01 1.08 0.9626 13,343,292
May 16 2024 1.03 -0.03 -2.83% 1.10 1.10 1.02 8,502,154
May 15 2024 1.06 -0.21 -16.54% 1.18 1.1999 1.05 23,326,350
May 14 2024 1.27 0.23 22.12% 1.27 1.41 1.17 78,501,830
May 13 2024 1.04 0.09 9.20% 0.97 1.09 0.9626 20,528,193
May 10 2024 0.9524 -0.0776 -7.53% 1.02 1.03 0.9524 30,224,715
May 09 2024 1.03 0.03 3.50% 0.9815 1.03 0.951 11,920,217
May 08 2024 0.9952 -0.0148 -1.47% 0.9657 1.01 0.90 27,343,495
May 07 2024 1.01 -0.02 -1.94% 1.04 1.05 0.941 20,845,669
May 06 2024 1.03 0.08 8.65% 0.98 1.07 0.975 14,441,471
May 03 2024 0.948 0.0661 7.50% 0.90 0.9998 0.8899 45,969,361
May 02 2024 0.8819 -0.0454 -4.90% 0.9636 0.9759 0.846 22,033,976
May 01 2024 0.9273 0.0572 6.57% 0.8808 0.98 0.8801 31,966,169
Apr 30 2024 0.8701 -0.0138 -1.56% 0.8714 0.888 0.841 13,401,194
Apr 29 2024 0.8839 -0.0036 -0.41% 0.8889 0.9201 0.84 18,182,750
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock