ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

SPCE Virgin Galactic Holdings Inc

9.47
-0.05 (-0.53%)
Pre Market
Last Updated: 06:29:01
Delayed by 15 minutes

SPCE Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 21 2024 9.52 0.66 7.45% 8.91 9.725 8.55 6,100,892
Jun 20 2024 8.86 -1.27 -12.54% 9.91 10.00 8.76 3,394,257
Jun 18 2024 10.13 -1.57 -13.42% 11.49 11.50 9.29 5,506,119
Jun 17 2024 11.70 -2.00 -14.59% 10.00 12.72 9.10 3,984,193
Jun 14 2024 13.698 -0.91 -6.23% 14.80 14.822 13.392 2,886,636
Jun 13 2024 14.608 -2.43 -14.25% 14.804 15.96 14.28 4,197,255
Jun 12 2024 17.036 -0.98 -5.46% 17.802 18.242 16.92 2,528,571
Jun 11 2024 18.02 1.97 12.29% 16.00 18.60 15.43 3,885,838
Jun 10 2024 16.048 -0.87 -5.13% 17.194 17.40 16.02 3,015,240
Jun 07 2024 16.916 0.35 2.13% 16.60 17.198 16.402 1,266,660
Jun 06 2024 16.564 -0.70 -4.04% 17.204 17.362 16.50 1,168,381
Jun 05 2024 17.262 -0.04 -0.22% 17.40 17.80 16.886 2,298,839
Jun 04 2024 17.30 -0.85 -4.69% 17.904 18.77 17.272 2,006,362
Jun 03 2024 18.152 0.86 4.96% 18.262 18.398 17.232 1,817,653
May 31 2024 17.294 -0.29 -1.64% 17.70 18.836 17.08 2,197,075
May 30 2024 17.582 -1.45 -7.60% 19.50 19.54 17.224 2,604,858
May 29 2024 19.028 -1.97 -9.39% 20.60 20.60 18.832 1,413,868
May 28 2024 21.00 3.87 22.58% 17.922 23.00 17.922 2,157,114
May 24 2024 17.132 -0.94 -5.19% 18.302 18.302 17.00 971,422
May 23 2024 18.07 -0.34 -1.83% 19.00 19.082 17.746 795,510
May 22 2024 18.406 -0.99 -5.12% 19.208 19.82 18.35 582,687
May 21 2024 19.40 -0.47 -2.37% 19.84 19.91 19.264 621,955
May 20 2024 19.87 -0.33 -1.63% 20.40 20.60 19.40 838,057
May 17 2024 20.20 -0.40 -1.94% 20.20 21.60 19.252 667,164
May 16 2024 20.60 -0.60 -2.83% 22.00 22.00 20.40 425,107
May 15 2024 21.20 -4.20 -16.54% 23.60 23.998 21.00 1,166,317
May 14 2024 25.40 4.60 22.12% 25.40 28.20 23.40 3,925,091
May 13 2024 20.80 1.75 9.20% 19.40 21.80 19.252 1,026,409
May 10 2024 19.048 -1.55 -7.53% 20.40 20.60 19.048 1,511,235
May 09 2024 20.60 0.70 3.50% 19.63 20.60 19.02 596,010
May 08 2024 19.904 -0.30 -1.47% 19.314 20.20 18.00 1,367,174
May 07 2024 20.20 -0.40 -1.94% 20.80 21.00 18.82 1,042,283
May 06 2024 20.60 1.64 8.65% 19.60 21.40 19.50 722,073
May 03 2024 18.96 1.32 7.50% 18.00 19.996 17.798 2,298,468
May 02 2024 17.638 -0.91 -4.90% 19.272 19.518 16.92 1,101,698
May 01 2024 18.546 1.14 6.57% 17.616 19.60 17.602 1,598,308
Apr 30 2024 17.402 -0.28 -1.56% 17.428 17.76 16.82 670,059
Apr 29 2024 17.678 -0.07 -0.41% 17.778 18.402 16.80 909,137
Apr 26 2024 17.75 0.54 3.15% 17.36 17.778 16.74 792,453
Apr 25 2024 17.208 -0.19 -1.09% 17.26 17.574 15.80 1,359,551
Apr 24 2024 17.398 -1.01 -5.47% 18.80 19.80 16.844 1,243,026
Apr 23 2024 18.404 3.37 22.38% 15.20 19.98 15.02 3,178,159
Apr 22 2024 15.038 -2.08 -12.17% 16.80 16.80 14.066 2,619,532
Apr 19 2024 17.122 -2.28 -11.74% 18.392 18.628 15.80 1,972,887
Apr 18 2024 19.40 0.55 2.90% 19.002 19.994 18.00 1,262,473
Apr 17 2024 18.854 -1.95 -9.36% 20.60 21.40 18.708 996,277
Apr 16 2024 20.80 0.40 1.96% 20.20 21.00 19.60 672,785
Apr 15 2024 20.40 -1.20 -5.56% 21.60 21.80 19.402 873,772
Apr 12 2024 21.60 -0.80 -3.57% 22.20 23.20 21.20 423,044
Apr 11 2024 22.40 0.40 1.82% 22.00 22.80 21.40 313,886
Apr 10 2024 22.00 -1.40 -5.98% 22.80 23.00 20.80 804,454
Apr 09 2024 23.40 -0.20 -0.85% 23.80 24.00 22.80 506,407
Apr 08 2024 23.60 -1.20 -4.84% 25.20 25.80 23.60 456,501
Apr 05 2024 24.80 -0.40 -1.59% 25.40 25.50 24.60 394,962
Apr 04 2024 25.20 -0.60 -2.33% 25.60 26.40 25.00 403,820
Apr 03 2024 25.80 -0.40 -1.53% 26.40 26.60 25.00 412,688
Apr 02 2024 26.20 -2.40 -8.39% 28.00 28.10 26.20 451,899
Apr 01 2024 28.60 -1.00 -3.38% 29.60 29.80 28.00 327,069
Mar 28 2024 29.60 0.40 1.37% 28.80 30.40 28.80 413,283
Mar 27 2024 29.20 1.40 5.04% 27.80 29.40 27.20 452,141
Mar 26 2024 27.80 0.80 2.96% 27.20 28.60 27.00 369,644

Your Recent History

Delayed Upgrade Clock