Singapore markets close in 4 hours 14 minutes

Virgin Galactic Holdings, Inc. (SPCE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
6.56-0.59 (-8.25%)
At close: 04:00PM EDT
6.62 +0.06 (+0.91%)
After hours: 08:00PM EDT
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 20247.197.206.526.566.563,941,100
17 Jul 20247.888.297.007.157.154,628,600
16 Jul 20247.668.077.538.048.042,963,400
15 Jul 20248.108.107.357.557.553,840,100
12 Jul 20247.808.327.608.178.173,584,900
11 Jul 20247.157.857.087.727.724,707,300
10 Jul 20247.117.527.017.067.062,683,900
09 Jul 20247.807.837.007.047.043,494,600
08 Jul 20248.298.797.807.827.822,515,400
05 Jul 20247.908.507.548.248.242,855,700
03 Jul 20247.988.297.807.877.87975,300
02 Jul 20247.858.137.797.947.941,318,600
01 Jul 20248.398.607.767.937.931,667,100
28 Jun 20248.718.718.218.438.432,571,800
27 Jun 20248.789.148.658.758.751,378,900
26 Jun 20248.689.238.568.888.881,268,800
25 Jun 20248.749.068.548.718.712,022,100
24 Jun 20249.309.778.668.848.842,474,300
21 Jun 20248.919.738.559.529.526,102,100
20 Jun 20249.9210.008.768.868.863,396,100
18 Jun 202411.5011.509.2910.1310.135,511,500
17 Jun 202410.0012.729.1011.7011.703,986,700
17 Jun 20241:20 Stock split
14 Jun 202414.8014.8213.4013.7013.702,887,950
13 Jun 202414.8015.9614.2814.6014.604,201,530
12 Jun 202417.8018.2416.9217.0417.042,557,570
11 Jun 202416.0018.6015.4418.0218.023,893,430
10 Jun 202416.9217.4016.0216.0416.043,017,775
07 Jun 202416.6017.2016.4016.9216.921,271,400
06 Jun 202417.2017.3616.5016.5616.561,183,545
05 Jun 202417.4017.8016.8817.2617.262,300,715
04 Jun 202417.9018.7817.2817.3017.302,011,475
03 Jun 202418.2618.4017.2418.1618.161,819,150
31 May 202417.7018.8417.0817.3017.302,193,140
30 May 202419.5019.5417.2217.5817.582,608,620
29 May 202420.6020.6018.8419.0219.021,415,385
28 May 202417.9223.0017.8621.0021.002,384,465
24 May 202418.3018.3017.0017.1417.14973,145
23 May 202419.0019.0817.7418.0818.08795,900
22 May 202419.2019.8218.3618.4018.40586,530
21 May 202419.8419.9219.2619.4019.40624,075
20 May 202420.4020.5619.4019.8819.88839,665
17 May 202420.2021.6019.2620.2020.20667,595
16 May 202422.0022.0020.4020.6020.60426,595
15 May 202423.6024.0021.0021.2021.201,169,720
14 May 202425.4028.2023.4025.4025.403,936,750
13 May 202419.4021.8019.2620.8020.801,032,880
10 May 202420.4020.6019.0419.0419.041,512,405
09 May 202419.6420.6019.0220.6020.60596,190
08 May 202419.3820.2018.0019.9019.901,367,825
07 May 202420.8021.0018.8220.2020.201,043,805
06 May 202419.6021.4019.5020.6020.60727,870
03 May 202418.0020.0017.8018.9618.962,299,310
02 May 202419.2819.5216.9217.6417.641,105,430
01 May 202417.6219.6017.6018.5418.541,598,000
30 Apr 202417.4417.7616.8217.4017.40670,300
29 Apr 202417.7818.4016.8017.6817.68906,025
26 Apr 202417.3617.7816.7417.7617.76793,070
25 Apr 202417.2417.5815.8017.2017.201,360,625
24 Apr 202418.8019.8016.8417.4017.401,244,370
23 Apr 202415.2019.9815.0218.4018.403,179,625
22 Apr 202416.6216.8014.0615.0415.042,613,350
19 Apr 202418.2018.6215.8017.1217.121,974,885
18 Apr 202419.0020.0018.0019.4019.401,263,080
17 Apr 202420.6021.4018.7018.8618.86987,575
16 Apr 202420.2021.0019.6020.8020.80673,935
15 Apr 202421.6021.8019.4020.4020.40874,365
12 Apr 202422.2023.2021.2021.6021.60424,495
11 Apr 202422.0022.8021.4022.4022.40314,850
10 Apr 202422.8023.0020.8022.0022.00805,615
09 Apr 202423.8024.0022.8023.4023.40507,190
08 Apr 202425.2025.8023.6023.6023.60459,450
05 Apr 202425.4025.5024.6024.8024.80395,980
04 Apr 202425.6026.4025.0025.2025.20407,705
03 Apr 202426.4026.6025.0025.8025.80413,315
02 Apr 202428.0028.1026.2026.2026.20453,625
01 Apr 202429.6029.8028.0028.6028.60328,840
28 Mar 202428.8030.4028.8029.6029.60413,895
27 Mar 202427.8029.4027.2029.2029.20452,890
26 Mar 202427.2028.6027.0027.8027.80370,110
25 Mar 202427.8028.4026.6027.0027.00432,630
22 Mar 202428.4028.4027.4027.6027.60367,170
21 Mar 202428.8029.8028.2028.6028.60340,030
20 Mar 202429.0029.0027.4028.6028.60777,560
19 Mar 202430.2030.6027.6028.0028.00827,605
18 Mar 202433.8033.8029.8030.0030.001,025,505
15 Mar 202432.8034.6032.6033.2033.201,326,535
14 Mar 202433.8033.8032.4032.6032.60394,210
13 Mar 202433.0034.8032.8034.0034.00375,845
12 Mar 202434.6034.6033.0033.4033.40466,620
11 Mar 202434.6036.4034.4034.6034.60357,680
08 Mar 202434.6036.6034.2034.4034.40461,510
07 Mar 202433.0035.0032.6034.4034.40526,165
06 Mar 202432.8033.8031.8032.6032.60494,370
05 Mar 202432.2033.2031.6032.0032.00380,675
04 Mar 202434.2034.2031.6032.2032.20622,450
01 Mar 202434.8035.4033.6033.8033.80460,725
29 Feb 202436.0036.2034.4034.8034.80351,425
28 Feb 202436.2037.0034.0035.0035.00573,720
27 Feb 202435.4038.9835.4038.0038.00765,525
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...