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 | -0.48 | -13.5593220339 | 3.54 | 3.56 | 2.9 | 4057783 | 3.17618855 | CS |
| 4 | -1.36 | -30.7692307692 | 4.42 | 4.72 | 2.9 | 5199167 | 3.45013311 | CS |
| 12 | -1.02 | -25 | 4.08 | 6.64 | 2.18 | 5170223 | 3.90695129 | CS |
| 26 | -3.43 | -52.8505392912 | 6.49 | 6.8185 | 2.18 | 3479797 | 4.14812128 | CS |
| 52 | -6.94 | -69.4 | 10 | 12.72 | 2.18 | 2646959 | 5.23026595 | CS |
| 156 | -113.74 | -97.3801369863 | 116.8 | 171.1 | 2.18 | 9574476 | 57.84143704 | CS |
| 260 | -302.54 | -98.9986910995 | 305.6 | 1256 | 2.18 | 13270754 | 319.19703661 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750113600 | 3.06 | 0.06 | 2.00 | 3.05 | 3.14 | 3.0099999 | 2072867 |
| 1749854400 | 3 | -0.01 | -0.33 | 2.985 | 3.04 | 2.9 | 2272998 |
| 1749768000 | 3.0099999 | -0.17 | -5.35 | 3.15 | 3.15 | 3 | 4319045 |
| 1749681600 | 3.18 | -0.24 | -7.02 | 3.44 | 3.45 | 3.16 | 6145710 |
| 1749595200 | 3.42 | -0.08 | -2.29 | 3.54 | 3.56 | 3.3 | 5478296 |
| 1749508800 | 3.5 | 0.28 | 8.70 | 3.32 | 3.775 | 3.24 | 10352935 |
| 1749249600 | 3.22 | 0.09 | 2.88 | 3.46 | 3.64 | 3.18 | 10154530 |
| 1749163200 | 3.13 | -0.24 | -7.12 | 3.4 | 3.4 | 3.07 | 7411936 |
| 1749076800 | 3.37 | 0.13 | 4.01 | 3.2599999 | 3.46 | 3.2 | 3130497 |
| 1748990400 | 3.24 | 0.12 | 3.85 | 3.15 | 3.24 | 3.06 | 2315699 |
| 1748904000 | 3.12 | -0.09 | -2.80 | 3.23 | 3.23 | 3.09 | 2016573 |
| 1748644800 | 3.21 | -0.16 | -4.75 | 3.33 | 3.3484 | 3.15 | 2777712 |
| 1748558400 | 3.37 | -0.05 | -1.46 | 3.44 | 3.48 | 3.29 | 2855021 |
| 1748472000 | 3.42 | -0.14 | -3.93 | 3.555 | 3.62 | 3.36 | 3315946 |
| 1748385600 | 3.56 | -0.16 | -4.30 | 3.79 | 3.91 | 3.46 | 5005578 |
| 1748040000 | 3.72 | 0.04 | 1.09 | 3.59 | 3.93 | 3.52 | 5739405 |
| 1747953600 | 3.68 | -0.04 | -1.08 | 3.68 | 3.87 | 3.67 | 4280721 |
| 1747867200 | 3.72 | -0.31 | -7.69 | 4 | 4 | 3.64 | 6549461 |
| 1747780800 | 4.03 | -0.3 | -6.93 | 4.42 | 4.72 | 3.935 | 12589249 |
| 1747694400 | 4.33 | -0.47 | -9.79 | 4.88 | 5.59 | 4.2699999 | 24707534 |
| 1747435200 | 4.8 | 1.45 | 43.28 | 3.74 | 6.64 | 3.74 | 109528603 |
| 1747348800 | 3.35 | -0.2 | -5.63 | 3.5 | 3.501 | 3.19 | 5495458 |
| 1747262400 | 3.55 | 0.45 | 14.52 | 3.16 | 3.626 | 3.16 | 4856452 |
| 1747176000 | 3.1 | -0.06 | -1.90 | 3.19 | 3.2354 | 3.1 | 1161985 |
| 1747089600 | 3.16 | 0.09 | 2.93 | 3.27 | 3.33 | 3.15 | 1519885 |
| 1746830400 | 3.07 | -0.07 | -2.23 | 3.18 | 3.205 | 3.0400999 | 1009564 |
| 1746744000 | 3.14 | 0.29 | 10.18 | 2.87 | 3.14 | 2.87 | 1994772 |
| 1746657600 | 2.85 | 0.01 | 0.35 | 2.86 | 2.8988999 | 2.815 | 713157 |
| 1746571200 | 2.84 | -0.11 | -3.73 | 2.9 | 2.9289 | 2.79 | 1136226 |
| 1746484800 | 2.95 | 0.06 | 2.08 | 2.89 | 3.0299999 | 2.87 | 1134219 |
| 1746225600 | 2.89 | 0.02 | 0.70 | 2.92 | 3.07 | 2.85 | 2634958 |
| 1746139200 | 2.87 | -0.02 | -0.69 | 2.94 | 3 | 2.83 | 961147 |
| 1746052800 | 2.89 | -0.08 | -2.69 | 2.89 | 2.94 | 2.8 | 985784 |
| 1745966400 | 2.97 | -0.08 | -2.62 | 3.07 | 3.1 | 2.935 | 1100454 |
| 1745880000 | 3.05 | 0.2 | 7.02 | 2.87 | 3.0988 | 2.87 | 1592093 |
| 1745620800 | 2.85 | -0.03 | -1.04 | 2.86 | 2.9145 | 2.77 | 1048905 |
| 1745534400 | 2.88 | 0.05 | 1.77 | 2.86 | 2.95 | 2.75 | 1509398 |
| 1745448000 | 2.83 | 0.27 | 10.55 | 2.65 | 2.95 | 2.65 | 2567264 |
| 1745361600 | 2.56 | 0.09 | 3.64 | 2.5 | 2.615 | 2.42 | 1386556 |
| 1745275200 | 2.47 | -0.06 | -2.37 | 2.56 | 2.5809 | 2.42 | 1072960 |
| 1744929600 | 2.5299999 | 0 | 0.00 | 2.55 | 2.59 | 2.46 | 1073421 |
| 1744843200 | 2.5299999 | -0.04 | -1.56 | 2.5299999 | 2.61 | 2.46 | 930666 |
| 1744756800 | 2.57 | -0.03 | -1.15 | 2.6 | 2.68 | 2.5299999 | 1119392 |
| 1744670400 | 2.6 | 0.02 | 0.78 | 2.66 | 2.73 | 2.57 | 1331204 |
| 1744411200 | 2.58 | 0.03 | 1.18 | 2.61 | 2.665 | 2.47 | 1163438 |
| 1744324800 | 2.55 | -0.1 | -3.77 | 2.6 | 2.68 | 2.462 | 1234320 |
| 1744238400 | 2.65 | 0.28 | 11.81 | 2.33 | 2.7799999 | 2.315 | 2882582 |
| 1744152000 | 2.37 | -0.15 | -5.95 | 2.66 | 2.73 | 2.32 | 1411145 |
| 1744065600 | 2.52 | -0.22 | -8.03 | 2.48 | 2.62 | 2.18 | 3519388 |
| 1743806400 | 2.74 | -0.03 | -1.08 | 2.67 | 2.77 | 2.5329 | 1933044 |
| 1743720000 | 2.77 | -0.16 | -5.46 | 2.79 | 2.89 | 2.712 | 2111102 |
| 1743633600 | 2.93 | 0.11 | 3.90 | 2.81 | 2.97 | 2.8 | 2151408 |
| 1743547200 | 2.82 | -0.21 | -6.93 | 3.05 | 3.05 | 2.72 | 2716640 |
| 1743460800 | 3.0299999 | 0.02 | 0.66 | 2.95 | 3.0299999 | 2.85 | 1199883 |
| 1743201600 | 3.0099999 | -0.24 | -7.38 | 3.24 | 3.24 | 2.92 | 2644760 |
| 1743115200 | 3.25 | -0.33 | -9.22 | 3.56 | 3.56 | 3.23 | 2124896 |
| 1743028800 | 3.58 | -0.25 | -6.53 | 3.76 | 3.83 | 3.55 | 1816419 |
| 1742942400 | 3.83 | -0.21 | -5.20 | 4.08 | 4.0854 | 3.7728 | 1768379 |
| 1742856000 | 4.04 | -0.06 | -1.46 | 4.14 | 4.17 | 3.86 | 1970631 |
| 1742596800 | 4.1 | -0.16 | -3.76 | 4.15 | 4.32 | 4.0199999 | 2533696 |
| 1742510400 | 4.26 | -0.1 | -2.29 | 4.3 | 4.44 | 4.0599999 | 2908909 |
| 1742424000 | 4.36 | 0.58 | 15.34 | 3.95 | 4.429 | 3.82 | 7549402 |
| 1742337600 | 3.78 | 0.31 | 8.93 | 3.5 | 3.84 | 3.44 | 3103757 |
| 1742251200 | 3.47 | 0.24 | 7.43 | 3.2799999 | 3.555 | 3.2599999 | 1978403 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
