Singapore markets close in 1 hour 30 minutes

Virgin Galactic Holdings, Inc. (SPCE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.3400+0.1100 (+4.93%)
At close: 04:00PM EST
2.2500 -0.09 (-3.85%)
After hours: 07:59PM EST
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20232.19002.35002.17502.34002.340011,215,700
30 Nov 20232.23002.28002.14002.23002.230010,559,700
29 Nov 20232.15002.26002.12002.20002.200010,875,500
28 Nov 20232.04002.14001.98002.12002.12009,996,300
27 Nov 20232.07002.08901.97502.07002.07008,956,500
24 Nov 20231.91002.11001.89002.10002.10006,488,300
22 Nov 20232.02002.08001.91501.99001.990011,177,500
21 Nov 20232.22002.22002.06002.13002.13007,985,200
20 Nov 20232.24002.30002.20002.25002.25009,113,900
17 Nov 20232.11002.21002.07002.19002.19009,446,800
16 Nov 20232.16002.18802.00002.08002.08009,320,600
15 Nov 20232.18002.35502.17002.19002.190018,378,200
14 Nov 20231.98002.13001.97002.13002.130016,687,200
13 Nov 20231.77001.92001.71001.89001.890010,453,500
10 Nov 20231.89001.91001.77001.79001.790012,032,400
09 Nov 20231.81002.08001.76001.86001.860037,491,000
08 Nov 20231.69001.70001.54001.56001.560011,611,400
07 Nov 20231.68001.77001.67001.74001.74008,969,800
06 Nov 20231.84001.86001.65001.69001.690010,290,100
03 Nov 20231.72001.87501.71001.85001.850014,662,700
02 Nov 20231.54001.71501.54001.70001.700014,683,400
01 Nov 20231.48001.51001.43001.49001.49005,354,900
31 Oct 20231.44001.50001.43001.48001.48006,296,000
30 Oct 20231.43001.48001.38001.44001.44006,931,400
27 Oct 20231.53001.54001.38001.38001.38007,503,000
26 Oct 20231.42001.52001.39001.48001.480010,607,500
25 Oct 20231.54001.54001.41001.42001.420010,441,300
24 Oct 20231.60001.64001.52001.53001.53009,483,400
23 Oct 20231.63001.68001.54001.54001.54008,177,300
20 Oct 20231.72001.74501.61001.64001.640011,690,800
19 Oct 20231.69001.78001.67001.75001.75007,120,400
18 Oct 20231.78001.82001.68001.71001.71007,300,700
17 Oct 20231.72001.85001.70001.83001.83009,444,400
16 Oct 20231.63001.77001.59001.75001.75009,570,800
13 Oct 20231.57001.64001.52501.64001.64009,194,400
12 Oct 20231.66001.68001.55001.55001.55008,522,100
11 Oct 20231.73001.79001.62001.65001.65009,474,200
10 Oct 20231.58001.79001.55001.70001.700016,035,300
09 Oct 20231.63001.67001.53001.53001.53008,767,500
06 Oct 20231.60001.70001.58001.68001.68006,429,100
05 Oct 20231.60001.67001.58001.62001.62006,513,900
04 Oct 20231.66001.67001.60001.62001.62005,975,500
03 Oct 20231.70001.72001.64001.66001.66006,670,100
02 Oct 20231.83001.84001.74001.77001.77007,154,000
29 Sept 20231.75001.81501.72001.80001.80006,472,000
28 Sept 20231.66001.76801.63001.72001.72007,385,000
27 Sept 20231.66001.69001.57001.65001.65008,058,200
26 Sept 20231.66001.76001.63001.63001.63008,844,800
25 Sept 20231.69001.72001.63001.68001.68009,038,500
22 Sept 20231.84001.88001.70001.71001.710011,185,300
21 Sept 20231.87001.90001.79001.81001.810010,115,500
20 Sept 20232.01002.02001.91001.91001.910010,377,500
19 Sept 20231.88002.02001.87102.01002.010012,745,900
18 Sept 20232.04002.04001.83001.87001.870013,841,000
15 Sept 20232.02002.09001.99002.05002.050047,447,300
14 Sept 20231.90002.07001.86001.99001.990019,792,400
13 Sept 20232.03002.07001.88001.91001.910023,314,200
12 Sept 20232.04002.12002.00002.05002.050014,995,700
11 Sept 20232.30002.31002.05002.06002.060026,297,300
08 Sept 20232.36002.36002.22002.29002.290012,967,700
07 Sept 20232.45002.46002.29002.34002.340015,779,700
06 Sept 20232.57002.61502.48002.48002.48009,496,900
05 Sept 20232.57002.70002.53002.55002.550014,743,700
01 Sept 20232.55002.61002.52002.58002.58008,429,100
31 Aug 20232.65002.68002.52002.52002.520011,912,400
30 Aug 20232.71002.71002.60002.65002.65007,549,100
29 Aug 20232.59002.76002.54002.68002.680010,810,400
28 Aug 20232.59002.61502.53002.59002.59008,149,700
25 Aug 20232.58002.60002.46002.54002.540010,525,000
24 Aug 20232.76002.76002.48002.58002.580014,673,000
23 Aug 20232.71002.84002.68502.76002.76009,651,100
22 Aug 20232.84002.89002.62802.75002.750012,188,600
21 Aug 20232.88002.88002.74002.79002.790010,211,600
18 Aug 20232.67002.94002.63702.85002.850021,975,000
17 Aug 20232.80002.85502.71002.73002.730010,848,300
16 Aug 20232.81002.92002.62002.77002.770019,712,800
15 Aug 20233.15003.15002.87002.89002.890026,350,500
14 Aug 20233.22003.25003.08003.15003.150012,178,800
11 Aug 20233.27003.27003.11003.24003.240018,059,000
10 Aug 20233.46003.51003.23003.24003.240024,514,300
09 Aug 20233.50003.63903.38003.38003.380015,454,400
08 Aug 20233.43503.50003.34003.46003.460013,115,700
07 Aug 20233.78003.79003.42003.53003.530023,312,400
04 Aug 20233.80003.85003.68003.72003.720015,891,600
03 Aug 20233.92003.93503.75003.80003.800017,033,200
02 Aug 20233.93004.25003.85003.96003.960019,582,500
01 Aug 20234.12004.24004.03004.14004.140017,853,900
31 Jul 20234.01004.32004.00004.28004.280028,612,500
28 Jul 20233.83003.96003.78003.93003.930013,827,500
27 Jul 20233.93004.00003.70003.75003.750015,875,200
26 Jul 20233.70003.91003.68003.90003.900015,187,300
25 Jul 20233.78003.79503.67003.69003.690012,092,700
24 Jul 20233.86003.94003.72003.77003.770012,385,700
21 Jul 20233.90003.98003.76003.83003.830013,419,900
20 Jul 20233.93003.96003.81003.90003.900012,907,800
19 Jul 20233.85004.05003.84003.98003.980018,911,900
18 Jul 20233.78003.91003.76003.80003.800013,049,800
17 Jul 20233.83003.83503.69003.79003.790017,631,800
14 Jul 20234.06004.23003.75003.80003.800028,810,800
13 Jul 20233.97004.12003.92004.02004.020023,755,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...