Singapore markets close in 2 hours 55 minutes

Virgin Galactic Holdings, Inc. (SPCE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.0600-0.0400 (-0.98%)
At close: 04:00PM EDT
4.0500 -0.01 (-0.25%)
After hours: 07:59PM EDT
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20234.11004.13003.94504.06004.06005,388,000
24 Mar 20233.96004.12703.92804.10004.10005,208,400
23 Mar 20233.99004.22003.94004.03004.03008,997,600
22 Mar 20234.18004.23203.89003.91003.91008,822,700
21 Mar 20234.20004.27004.07004.12004.12007,727,200
20 Mar 20234.12004.22004.04504.10004.10006,039,800
17 Mar 20234.56004.56004.12004.16004.160011,175,200
16 Mar 20234.50004.66004.22004.59004.590011,245,100
15 Mar 20234.91004.91004.53004.63004.63009,286,200
14 Mar 20235.20005.25004.92005.00005.00005,673,800
13 Mar 20234.85005.24004.76005.08005.08007,759,700
10 Mar 20235.08005.17504.81004.98004.98008,695,000
09 Mar 20235.45005.57005.08005.10005.10007,162,000
08 Mar 20235.28005.47005.20005.41005.41005,426,800
07 Mar 20235.33005.52005.19005.31005.31006,220,800
06 Mar 20235.58005.80005.32005.41005.41007,699,800
03 Mar 20235.13005.55004.99005.50005.500011,228,600
02 Mar 20234.66005.16004.65005.14005.140011,764,600
01 Mar 20235.55005.55204.70004.73004.730018,461,800
28 Feb 20235.51005.80005.36005.74005.74009,911,700
27 Feb 20235.53005.67005.46005.50005.50008,675,600
24 Feb 20235.60005.64005.46005.48005.48005,737,800
23 Feb 20235.88005.90005.51005.76005.76008,534,300
22 Feb 20235.75005.95005.65005.79005.79007,767,000
21 Feb 20236.09006.18005.73005.75005.75009,965,100
17 Feb 20236.10006.42005.89506.37006.370012,492,400
16 Feb 20236.04006.31005.84005.98005.980016,184,100
15 Feb 20235.21006.03005.20006.01006.010013,380,300
14 Feb 20235.07005.34004.97005.29005.29007,443,800
13 Feb 20235.00005.25004.92005.17005.17007,011,900
10 Feb 20235.07005.16004.92504.98004.98007,658,300
09 Feb 20235.64005.72005.13005.18005.18009,413,900
08 Feb 20235.91005.94005.55005.57005.57007,508,500
07 Feb 20235.94006.05005.71005.95005.950011,045,000
06 Feb 20236.25006.61005.88005.94005.940015,509,600
03 Feb 20236.09006.45005.93006.08006.080013,075,900
02 Feb 20235.86006.54005.86006.34006.340020,903,000
01 Feb 20235.48005.70005.37005.62005.62007,732,500
31 Jan 20235.38005.62005.36005.52005.52006,071,500
30 Jan 20235.58005.71005.36005.38005.38007,478,100
27 Jan 20235.33005.87505.32005.71005.710011,037,200
26 Jan 20235.50005.59005.22005.38005.38006,466,500
25 Jan 20235.19005.38005.09005.36005.36005,534,900
24 Jan 20235.28005.64005.20005.32005.32009,849,500
23 Jan 20235.18005.41005.13505.31005.31009,572,900
20 Jan 20234.95005.24504.85005.19005.190010,409,400
19 Jan 20234.81005.07004.71004.86004.860011,085,000
18 Jan 20235.65005.72004.85004.91004.910018,005,300
17 Jan 20235.20005.67005.03205.59005.590020,166,100
13 Jan 20235.23005.59004.90505.19005.190046,228,800
12 Jan 20234.35004.63004.21304.62004.620015,112,000
11 Jan 20234.07004.40004.00004.29004.29008,752,400
10 Jan 20233.86004.05003.79004.03004.03007,897,900
09 Jan 20233.75004.04503.75003.91003.910010,357,700
06 Jan 20233.63003.70003.53003.69003.69004,090,700
05 Jan 20233.60003.67003.51003.66003.66005,262,900
04 Jan 20233.51003.67803.48003.64003.64004,858,900
03 Jan 20233.62003.84003.43003.49003.49007,668,000
30 Dec 20223.38003.49003.33003.48003.48006,361,500
29 Dec 20223.34003.50003.24503.42003.42006,894,000
28 Dec 20223.32003.38003.25003.32003.32006,130,000
27 Dec 20223.62003.62003.28003.29003.29007,591,400
23 Dec 20223.73003.76003.55003.65003.65005,336,200
22 Dec 20223.72003.73003.49503.70003.70006,271,300
21 Dec 20223.75003.81003.67003.76003.76004,572,200
20 Dec 20223.77003.91003.63503.67003.67006,212,100
19 Dec 20224.14004.15003.76003.80003.80007,138,100
16 Dec 20224.21004.30004.02004.11004.110016,596,000
15 Dec 20224.48004.51504.22004.27004.27007,786,700
14 Dec 20224.72004.75504.57004.58004.58004,873,900
13 Dec 20224.98005.07004.63004.71004.71006,438,500
12 Dec 20224.65004.86004.60004.77004.77004,927,500
09 Dec 20224.63004.86004.61004.65004.65005,301,500
08 Dec 20224.65004.76004.47004.68004.68003,860,500
07 Dec 20224.61004.70004.53004.58004.58004,096,800
06 Dec 20225.13005.14004.57004.62004.62008,114,800
05 Dec 20225.10005.38005.03505.12005.12005,716,300
02 Dec 20225.01005.17005.01005.14005.14003,255,000
01 Dec 20225.15005.33004.93505.20005.20005,164,700
30 Nov 20224.95005.14004.73005.09005.09004,917,600
29 Nov 20224.80005.02504.80004.91004.91004,834,600
28 Nov 20225.00005.10004.72004.76004.76004,516,900
25 Nov 20225.12005.12505.05005.10005.10001,199,700
23 Nov 20225.04005.20005.01005.14005.14003,326,700
22 Nov 20225.07005.10004.95505.02005.02002,588,500
21 Nov 20225.25005.25005.00005.04005.04003,692,100
18 Nov 20225.41005.50005.26005.30005.30003,108,800
17 Nov 20225.22005.36005.10005.31005.31003,054,700
16 Nov 20225.39005.43005.23005.36005.36003,031,900
15 Nov 20225.61005.66805.37005.49005.49007,513,000
14 Nov 20225.43005.60005.31005.46005.46005,566,300
11 Nov 20225.26005.57505.24005.50005.50006,453,500
10 Nov 20225.01005.30005.01005.29005.29008,101,100
09 Nov 20224.92005.20504.71004.73004.73005,720,500
08 Nov 20225.20005.25004.87005.00005.00008,030,800
07 Nov 20224.82005.25504.81005.21005.21008,079,200
04 Nov 20224.80004.92504.61004.92004.92006,598,600
03 Nov 20224.51004.64004.41004.58004.58006,022,400
02 Nov 20224.81004.90004.53004.53004.53005,418,100
01 Nov 20224.79005.00804.74004.79004.79005,149,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...