ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

SPCE Virgin Galactic Holdings Inc

7.38
0.66 (9.82%)
Jul 26 2024 - Closed
Delayed by 15 minutes

SPCE Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 7.45 0.73 10.86% 6.87 7.48 6.775 2,395,396
Jul 25 2024 6.72 0.26 4.02% 6.40 6.99 6.32 1,374,411
Jul 24 2024 6.46 -0.40 -5.83% 6.78 6.99 6.44 1,477,698
Jul 23 2024 6.86 -0.18 -2.56% 6.91 7.14 6.825 1,540,860
Jul 22 2024 7.04 0.58 8.98% 6.50 7.10 6.44 3,392,763
Jul 19 2024 6.46 -0.10 -1.52% 6.52 6.60 6.22 2,097,632
Jul 18 2024 6.56 -0.59 -8.25% 7.19 7.205 6.52 3,944,837
Jul 17 2024 7.15 -0.89 -11.07% 7.88 8.2872 7.00 4,600,101
Jul 16 2024 8.04 0.49 6.49% 7.66 8.075 7.535 2,953,429
Jul 15 2024 7.55 -0.62 -7.59% 8.10 8.11 7.35 3,828,148
Jul 12 2024 8.17 0.45 5.83% 7.80 8.32 7.60 3,585,482
Jul 11 2024 7.72 0.66 9.35% 7.15 7.85 7.08 4,680,587
Jul 10 2024 7.06 0.02 0.28% 7.11 7.52 7.01 2,674,249
Jul 09 2024 7.04 -0.78 -9.97% 7.85 7.85 7.00 3,496,821
Jul 08 2024 7.82 -0.42 -5.10% 8.29 8.79 7.795 2,508,628
Jul 05 2024 8.24 0.37 4.70% 7.90 8.50 7.54 2,848,005
Jul 03 2024 7.87 -0.07 -0.88% 7.97 8.29 7.80 975,308
Jul 02 2024 7.94 0.01 0.13% 7.85 8.1345 7.79 1,318,370
Jul 01 2024 7.93 -0.82 -9.37% 8.39 8.60 7.76 1,662,302
Jun 28 2024 8.75 0.00 0.00% 8.75 8.75 8.75 0
Jun 27 2024 8.75 -0.13 -1.46% 8.81 9.14 8.65 1,377,899
Jun 26 2024 8.88 0.17 1.95% 8.68 9.23 8.56 1,268,112
Jun 25 2024 8.71 -0.13 -1.47% 8.77 9.065 8.54 2,019,408
Jun 24 2024 8.84 -0.68 -7.14% 9.30 9.77 8.659 2,471,496
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