Singapore markets closed

Virgin Galactic Holdings, Inc. (SPCE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1.0500+0.1934 (+22.58%)
At close: 04:00PM EDT
1.0500 0.00 (0.00%)
Pre-market: 05:54AM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 20240.89601.15000.89301.05001.050047,534,800
24 May 20240.91500.91500.85000.85700.857019,405,600
23 May 20240.95000.95400.88700.90400.904015,918,000
22 May 20240.96000.99100.91800.92000.920011,730,600
21 May 20240.99200.99600.96300.97000.970012,481,500
20 May 20241.02001.02800.97000.99400.994016,793,300
17 May 20241.01001.08000.96301.01001.010013,351,900
16 May 20241.10001.10001.02001.03001.03008,531,900
15 May 20241.18001.20001.05001.06001.060023,394,400
14 May 20241.27001.41001.17001.27001.270078,735,000
13 May 20240.97001.09000.96301.04001.040020,657,600
10 May 20241.02001.03000.95200.95200.952030,248,100
09 May 20240.98201.03000.95101.03001.030011,923,800
08 May 20240.96901.01000.90000.99500.995027,356,500
07 May 20241.04001.05000.94101.01001.010020,876,100
06 May 20240.98001.07000.97501.03001.030014,557,400
03 May 20240.90001.00000.89000.94800.948045,986,200
02 May 20240.96400.97600.84600.88200.882022,108,600
01 May 20240.88100.98000.88000.92700.927031,960,000
30 Apr 20240.87200.88800.84100.87000.870013,406,000
29 Apr 20240.88900.92000.84000.88400.884018,120,500
26 Apr 20240.86800.88900.83700.88800.888015,861,400
25 Apr 20240.86200.87900.79000.86000.860027,212,500
24 Apr 20240.94000.99000.84200.87000.870024,887,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...