Virgin Galactic Holdings Inc (SPCE)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.85 | 13.036809816 | 6.52 | 7.48 | 6.22 | 1976673 | 6.75762067 | CS |
| 4 | -1.02 | -12.1573301549 | 8.39 | 8.79 | 6.22 | 2719980 | 7.38446988 | CS |
| 12 | -10.63 | -59.0555555556 | 18 | 28.2 | 6.22 | 19912653 | 17.63952992 | CS |
| 26 | -31.83 | -81.1989795918 | 39.2 | 41 | 6.22 | 16236597 | 21.29032547 | CS |
| 52 | -66.63 | -90.0405405405 | 74 | 86.4 | 6.22 | 14301943 | 32.85016349 | CS |
| 156 | -584.03 | -98.7538045316 | 591.4 | 712.368 | 6.22 | 13228475 | 142.58621772 | CS |
| 260 | -233.43 | -96.9393687708 | 240.8 | 1256 | 6.22 | 15330741 | 340.24299287 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 6.72 | 0.26 | 4.02 | 6.4 | 6.99 | 6.4 | 1332039 |
| 1721860800 | 6.46 | -0.4 | -5.83 | 6.72 | 6.99 | 6.44 | 1429252 |
| 1721774400 | 6.86 | -0.17 | -2.35 | 6.91 | 7.14 | 6.825 | 1540860 |
| 1721688000 | 7.025 | 0.57 | 8.75 | 6.5 | 7.095 | 6.44 | 2903592 |
| 1721428800 | 6.46 | -0.1 | -1.52 | 6.28 | 6.6 | 6.249 | 1902545 |
| 1721342400 | 6.5599999 | -0.59 | -8.25 | 7.19 | 7.205 | 6.5199999 | 3944837 |
| 1721256000 | 7.15 | -0.89 | -11.07 | 7.9899 | 8.2872 | 7 | 4483095 |
| 1721169600 | 8.0399999 | 0.49 | 6.49 | 7.66 | 8.075 | 7.535 | 2953429 |
| 1721083200 | 7.55 | -0.62 | -7.59 | 8.1 | 8.11 | 7.35 | 3828148 |
| 1720824000 | 8.17 | 0.45 | 5.83 | 7.8 | 8.32 | 7.6 | 3585482 |
| 1720737600 | 7.72 | 0.66 | 9.35 | 7.15 | 7.85 | 7.08 | 4604830 |
| 1720651200 | 7.06 | 0.02 | 0.28 | 7.11 | 7.52 | 7.01 | 2674249 |
| 1720564800 | 7.04 | -0.78 | -9.97 | 7.85 | 7.85 | 7 | 3496821 |
| 1720478400 | 7.82 | -0.42 | -5.10 | 8.2899999 | 8.7899999 | 7.795 | 2508628 |
| 1720219200 | 8.24 | 0.37 | 4.70 | 7.9 | 8.5 | 7.54 | 2848005 |
| 1720040640 | 7.87 | -0.07 | -0.88 | 7.97 | 8.2899999 | 7.8 | 975308 |
| 1719960000 | 7.94 | 0.01 | 0.13 | 7.85 | 8.1344999 | 7.79 | 1318370 |
| 1719873600 | 7.93 | -0.5 | -5.93 | 8.39 | 8.6 | 7.76 | 1662302 |
| 1719614400 | 8.43 | -0.32 | -3.66 | 8.8 | 8.8 | 8.21 | 2571095 |
| 1719528000 | 8.75 | -0.13 | -1.46 | 8.81 | 9.14 | 8.65 | 1377899 |
| 1719441600 | 8.88 | 0.17 | 1.95 | 8.68 | 9.23 | 8.56 | 1268112 |
| 1719355200 | 8.71 | -0.13 | -1.47 | 8.77 | 9.065 | 8.5399999 | 2019408 |
| 1719268800 | 8.84 | -0.68 | -7.14 | 9.3 | 9.77 | 8.659 | 2471496 |
| 1719009600 | 9.52 | 0.66 | 7.45 | 8.91 | 9.725 | 8.55 | 6100892 |
| 1718923200 | 8.86 | -1.27 | -12.54 | 9.91 | 10 | 8.76 | 3394257 |
| 1718750400 | 10.13 | -1.57 | -13.42 | 11.49 | 11.5 | 9.2899999 | 5506119 |
| 1718664000 | 11.7 | -2 | -14.59 | 10 | 12.72 | 9.1 | 3984193 |
| 1718404800 | 13.697999 | -0.91 | -6.23 | 14.8 | 14.822 | 13.392 | 2886636 |
| 1718318400 | 14.608 | -2.43 | -14.25 | 14.803999 | 15.95998 | 14.28 | 4197255 |
| 1718232000 | 17.036 | -0.98 | -5.46 | 17.546 | 18.242 | 16.92 | 2494493 |
| 1718145600 | 18.02 | 1.97 | 12.29 | 16 | 18.6 | 15.43 | 3885838 |
| 1718059200 | 16.048 | -0.87 | -5.13 | 17.194 | 17.4 | 16.02 | 2997036 |
| 1717800000 | 16.916 | 0.35 | 2.13 | 16.568 | 17.198 | 16.558 | 1229702 |
| 1717713600 | 16.564 | -0.7 | -4.04 | 17.204 | 17.362 | 16.5 | 1168381 |
| 1717627200 | 17.262 | -0.04 | -0.22 | 17.4 | 17.8 | 16.886 | 2298839 |
| 1717540800 | 17.3 | -0.85 | -4.69 | 17.904 | 18.77 | 17.272 | 2006362 |
| 1717454400 | 18.152 | 0.86 | 4.96 | 18.262 | 18.398 | 17.23202 | 1817653 |
| 1717195200 | 17.294 | -0.29 | -1.64 | 17.7 | 18.836 | 17.08 | 2197075 |
| 1717108800 | 17.582 | -1.45 | -7.60 | 19.5 | 19.54 | 17.224 | 2604858 |
| 1717022400 | 19.028 | -1.97 | -9.39 | 20.6 | 20.6 | 18.832 | 1413868 |
| 1716936000 | 21 | 3.87 | 22.58 | 17.922 | 23 | 17.922 | 2157114 |
| 1716590400 | 17.132 | -0.94 | -5.19 | 18.302 | 18.302 | 17 | 971422 |
| 1716504000 | 18.07 | -0.34 | -1.83 | 19 | 19.082 | 17.746 | 773458 |
| 1716417600 | 18.406 | -0.99 | -5.12 | 19.208 | 19.82 | 18.35 | 582687 |
| 1716331200 | 19.4 | -0.47 | -2.37 | 19.84 | 19.91 | 19.264 | 621955 |
| 1716244800 | 19.87 | -0.33 | -1.63 | 20.4 | 20.6 | 19.4 | 838057 |
| 1715985600 | 20.2 | -0.4 | -1.94 | 20.2 | 21.6 | 19.252 | 667164 |
| 1715899200 | 20.6 | -0.6 | -2.83 | 22 | 22 | 20.4 | 425107 |
| 1715812800 | 21.2 | -4.2 | -16.54 | 23.599999 | 23.997999 | 21 | 1166317 |
| 1715726400 | 25.4 | 4.6 | 22.12 | 25.4 | 28.2 | 23.4 | 3925091 |
| 1715640000 | 20.8 | 1.75 | 9.20 | 19.4 | 21.8 | 19.252 | 1026409 |
| 1715380800 | 19.048 | -1.55 | -7.53 | 20.4 | 20.6 | 19.048 | 1511235 |
| 1715294400 | 20.6 | 0.7 | 3.50 | 19.63 | 20.6 | 19.02 | 596010 |
| 1715208000 | 19.904 | -0.3 | -1.47 | 19.314 | 20.2 | 18 | 1367174 |
| 1715121600 | 20.2 | -0.4 | -1.94 | 20.8 | 21 | 18.82 | 1042283 |
| 1715035200 | 20.6 | 1.64 | 8.65 | 19.6 | 21.4 | 19.5 | 722073 |
| 1714776000 | 18.96 | 1.32 | 7.50 | 18 | 19.996 | 17.798 | 2298468 |
| 1714689600 | 17.638 | -0.91 | -4.90 | 19.272 | 19.518 | 16.92 | 1101698 |
| 1714603200 | 18.546 | 1.14 | 6.57 | 17.616 | 19.6 | 17.602 | 1598308 |
| 1714516800 | 17.402 | -0.28 | -1.56 | 17.427999 | 17.76 | 16.82 | 670059 |
| 1714430400 | 17.678 | -0.07 | -0.41 | 17.778 | 18.402 | 16.8 | 909137 |
| 1714171200 | 17.75 | 0.54 | 3.15 | 17.36 | 17.778 | 16.739999 | 792453 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
