SPCE

Virgin Galactic Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Virgin Galactic Holdings Inc SPCE NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.28 -4.15% 29.54 19:17:10
Open Price Low Price High Price Close Price Prev Close
30.57 28.86 31.17 29.58 30.82
more quote information »

SPCE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week32.5633.9028.6331.7942,726,656-3.02-9.28%
1 Month47.8157.509528.6344.4878,671,487-18.27-38.21%
3 Months22.0857.509514.2737.5743,574,1607.4633.79%
6 Months35.2162.8014.2738.1529,155,625-5.67-16.1%
1 Year26.2562.8014.2733.0521,808,8813.2912.53%
3 Years12.0462.806.9028.8618,936,11017.50145.35%
5 Years12.0462.806.9028.8618,936,11017.50145.35%

SPCE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 22 2021 30.82 -2.55 -7.64% 33.18 33.69 30.63 22,430,858
Jul 21 2021 33.37 1.34 4.18% 31.29 33.90 31.13 29,434,115
Jul 20 2021 32.03 -0.37 -1.14% 31.17 32.37 29.54 43,535,924
Jul 19 2021 32.40 2.20 7.28% 29.45 32.97 28.63 69,706,246
Jul 16 2021 30.20 -1.54 -4.85% 32.56 33.30 30.07 48,526,139
Jul 15 2021 31.74 -1.33 -4.02% 33.14 34.4395 31.32 63,218,339
Jul 14 2021 33.07 -4.69 -12.42% 37.20 37.97 32.81 84,853,219
Jul 13 2021 37.76 -2.93 -7.2% 40.36 41.56 37.51 80,965,193
Jul 12 2021 40.69 -8.51 -17.3% 49.53 50.75 39.81 135,774,446
Jul 09 2021 49.20 -3.49 -6.62% 51.06 52.63 48.46 62,081,166
Jul 08 2021 52.69 7.77 17.3% 43.83 52.76 43.05 86,417,751
Jul 07 2021 44.92 -1.39 -3.0% 46.43 46.76 43.02 32,573,694
Jul 06 2021 46.31 1.37 3.05% 45.15 49.39 44.211 66,218,935
Jul 02 2021 44.94 1.75 4.05% 53.25 54.40 44.04 135,372,319
Jul 01 2021 43.19 -2.81 -6.11% 46.03 46.43 43.19 27,058,737
Jun 30 2021 46.00 -1.02 -2.17% 44.42 47.9805 43.0805 64,093,817
Jun 29 2021 47.02 -7.82 -14.26% 52.30 53.60 45.97 74,140,478
Jun 28 2021 54.84 -1.07 -1.91% 57.26 57.5095 52.48 109,348,462
Jun 25 2021 55.91 15.65 38.87% 47.81 57.2899 45.87 259,008,418
Jun 24 2021 40.26 -0.56 -1.37% 40.97 41.58 39.26 13,347,237
Jun 23 2021 40.82 1.40 3.55% 38.97 41.65 38.751 20,782,929
See More Historical Prices »


Your Recent History
NYSE
SPCE
Virgin Gal..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.