Singapore markets close in 5 hours 23 minutes

Virgin Galactic Holdings, Inc. (SPCE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
0.8699-0.0503 (-5.47%)
At close: 04:00PM EDT
0.8800 +0.01 (+1.16%)
After hours: 07:59PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.94000.99000.84200.87000.870024,847,000
23 Apr 20240.76000.99900.75100.92000.920063,592,500
22 Apr 20240.83100.84000.70300.75200.752052,267,000
19 Apr 20240.91000.93100.79000.85600.856039,353,300
18 Apr 20240.95001.00000.90000.97000.970025,261,600
17 Apr 20241.03001.07000.93500.94300.943019,751,500
16 Apr 20241.01001.05000.98001.04001.040013,478,700
15 Apr 20241.08001.09000.97001.02001.020017,487,300
12 Apr 20241.11001.16001.06001.08001.08008,445,700
11 Apr 20241.10001.14001.07001.12001.12006,297,000
10 Apr 20241.14001.15001.04001.10001.100016,112,300
09 Apr 20241.19001.20001.14001.17001.170010,143,800
08 Apr 20241.26001.29001.18001.18001.18009,189,000
05 Apr 20241.27001.27501.23001.24001.24007,869,500
04 Apr 20241.28001.32001.25001.26001.26008,154,100
03 Apr 20241.32001.33001.25001.29001.29008,266,300
02 Apr 20241.40001.40501.31001.31001.31009,072,500
01 Apr 20241.48001.49001.40001.43001.43006,576,800
28 Mar 20241.44001.52001.44001.48001.48008,277,900
27 Mar 20241.39001.47001.36001.46001.46009,057,800
26 Mar 20241.36001.43001.35001.39001.39007,402,200
25 Mar 20241.39001.42001.33001.35001.35008,652,600
22 Mar 20241.42001.42001.37001.38001.38007,323,100
21 Mar 20241.44001.49001.41001.43001.43006,800,600
20 Mar 20241.45001.45001.37001.43001.430015,551,200
19 Mar 20241.51001.53001.38001.40001.400016,552,100
18 Mar 20241.69001.69001.49001.50001.500020,510,100
15 Mar 20241.64001.73001.63001.66001.660026,507,400
14 Mar 20241.69001.69001.62001.63001.63007,884,200
13 Mar 20241.65001.74001.64001.70001.70007,516,900
12 Mar 20241.73001.73001.65001.67001.67009,332,400
11 Mar 20241.73001.82001.72001.73001.73007,153,600
08 Mar 20241.73001.83001.71001.72001.72009,215,700
07 Mar 20241.65001.75001.63001.72001.720010,523,300
06 Mar 20241.64001.69001.59001.63001.63009,887,400
05 Mar 20241.61001.66001.58001.60001.60007,613,500
04 Mar 20241.71001.71001.58001.61001.610012,449,000
01 Mar 20241.74001.77001.68001.69001.69009,196,600
29 Feb 20241.80001.81001.72001.74001.74007,028,500
28 Feb 20241.81001.85001.70001.75001.750011,474,400
27 Feb 20241.77001.94901.77001.90001.900015,310,500
26 Feb 20241.69001.78001.63501.78001.78008,378,700
23 Feb 20241.70001.73001.61001.65001.65009,223,300
22 Feb 20241.79001.81001.65001.67001.670011,230,000
21 Feb 20241.79001.80001.74001.76001.76006,460,100
20 Feb 20241.84001.88001.79001.81001.81006,619,800
16 Feb 20241.88001.91001.83501.85001.85006,942,500
15 Feb 20241.92501.98001.86001.92001.92008,410,400
14 Feb 20241.75001.96001.75001.95001.95008,591,700
13 Feb 20241.78001.80001.68001.72001.720010,356,400
12 Feb 20241.79001.92001.76001.87001.87009,544,800
09 Feb 20241.78001.81001.72001.79001.79006,325,600
08 Feb 20241.79001.81001.75001.76001.76005,208,300
07 Feb 20241.82001.82001.74001.77001.77006,268,900
06 Feb 20241.65001.81001.65001.81001.81009,316,100
05 Feb 20241.76001.76001.65001.66001.66007,473,400
02 Feb 20241.76001.77001.70001.74001.74008,045,500
01 Feb 20241.83001.87001.72001.79001.79008,828,100
31 Jan 20241.81001.92001.75001.78001.780010,926,400
30 Jan 20241.92001.92001.79001.79001.79009,885,600
29 Jan 20241.90001.93001.84001.92001.92006,305,700
26 Jan 20241.96002.05001.88101.89001.89008,905,400
25 Jan 20242.01002.06001.95001.95001.95007,374,300
24 Jan 20242.12002.16002.00002.01002.01006,048,100
23 Jan 20242.10002.16002.06002.09002.09006,841,600
22 Jan 20241.94002.07501.93502.05002.05008,390,300
19 Jan 20241.96001.96001.82001.92001.92009,581,200
18 Jan 20242.00002.02001.90001.94001.94006,972,800
17 Jan 20241.90001.97001.87001.96001.96008,085,800
16 Jan 20242.08002.10501.95001.95001.95009,741,500
12 Jan 20242.17002.25002.09002.11002.11007,738,200
11 Jan 20242.27002.27502.07002.17002.17009,862,500
10 Jan 20242.40002.43002.28002.30002.30007,730,000
09 Jan 20242.27002.32002.23502.28002.28006,622,100
08 Jan 20242.28002.40002.20002.35002.35008,942,500
05 Jan 20242.33002.39002.27002.33002.33005,737,500
04 Jan 20242.32002.40002.27002.34002.34006,714,000
03 Jan 20242.29002.32002.22002.31002.31009,035,300
02 Jan 20242.39002.54002.35002.37002.37008,767,800
29 Dec 20232.55002.57002.37002.45002.450011,304,300
28 Dec 20232.67002.69002.51002.54002.540010,509,500
27 Dec 20232.66002.73002.60002.70002.700011,590,800
26 Dec 20232.61002.69002.55002.65002.65009,948,400
22 Dec 20232.47002.65002.40002.60002.600011,560,300
21 Dec 20232.48002.51002.40002.47002.47006,550,800
20 Dec 20232.58002.60502.35002.36002.360012,370,000
19 Dec 20232.48002.65002.47502.64002.640010,969,300
18 Dec 20232.48002.56002.41002.47002.47009,860,900
15 Dec 20232.60002.65002.46002.51002.510032,310,100
14 Dec 20232.48002.72002.48002.56002.560022,809,400
13 Dec 20232.22002.46002.16002.45002.450015,711,900
12 Dec 20232.34002.34002.17002.23002.23008,427,000
11 Dec 20232.25002.36002.24002.32002.320010,658,000
08 Dec 20232.21002.34002.16002.33002.330014,202,000
07 Dec 20232.02002.24001.99002.23002.230016,445,200
06 Dec 20231.94002.14001.93002.02002.020018,820,800
05 Dec 20231.91001.93001.84001.91001.91009,874,900
04 Dec 20231.98002.13001.92001.93001.930028,098,600
01 Dec 20232.19002.35002.17502.34002.340011,215,700
30 Nov 20232.23002.28002.14002.23002.230010,559,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...