Singapore markets closed

Virgin Galactic Holdings, Inc. (SPCE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
4.8700-0.1000 (-2.01%)
At close: 04:00PM EDT
4.9500 +0.08 (+1.64%)
After hours: 07:59PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20224.85004.94504.76004.87004.87006,017,600
22 Sept 20225.03005.07004.87004.97004.97006,474,500
21 Sept 20225.12005.27004.95005.03005.03006,319,900
20 Sept 20225.23005.25005.08005.08005.08005,322,000
19 Sept 20225.24005.33005.18005.29005.29004,481,100
16 Sept 20225.40005.45005.29205.31005.310010,450,800
15 Sept 20225.47005.69005.42505.52005.52007,783,100
14 Sept 20225.54005.63005.36005.56005.56008,084,200
13 Sept 20225.82005.86005.56005.56005.560012,320,700
12 Sept 20225.99006.10005.88506.06006.06006,905,900
09 Sept 20226.00006.12005.78006.00006.000013,819,000
08 Sept 20226.02006.37005.96506.28006.28006,734,300
07 Sept 20225.81006.14005.81006.13006.13006,718,600
06 Sept 20225.78005.88005.69505.85005.85007,763,900
02 Sept 20225.92005.97005.63005.72005.72008,395,800
01 Sept 20225.83005.90005.57505.82005.82006,766,500
31 Aug 20226.05006.15905.83005.91005.91005,233,400
30 Aug 20226.11006.18005.91005.97005.97004,973,800
29 Aug 20225.90006.10005.84005.98005.98004,606,100
26 Aug 20226.24006.28005.93005.98005.98006,090,300
25 Aug 20226.27006.38506.19006.24006.24003,828,700
24 Aug 20225.95006.20705.89006.15006.15004,157,400
23 Aug 20226.10006.23005.93005.93005.93007,336,300
22 Aug 20226.13006.22006.01506.05006.05008,865,600
19 Aug 20226.45006.49006.29006.32006.32005,465,900
18 Aug 20226.62006.70006.44006.64006.64006,559,300
17 Aug 20226.98006.98006.70906.74006.74006,933,200
16 Aug 20227.05007.20006.80007.04007.04008,572,600
15 Aug 20227.03007.32906.95007.08007.08005,820,700
12 Aug 20227.04007.19006.80007.12007.12007,806,600
11 Aug 20227.10007.36906.82006.98006.98009,454,600
10 Aug 20226.91007.06006.74007.02007.02008,380,600
09 Aug 20226.73007.02006.52006.64006.64006,574,300
08 Aug 20226.87007.17006.67006.81006.810011,415,500
05 Aug 20226.75007.27006.62006.76006.760019,811,500
04 Aug 20228.35008.55508.14008.19008.19008,058,700
03 Aug 20227.99008.30007.90008.25008.25005,373,500
02 Aug 20227.28008.08007.25007.84007.84008,558,900
01 Aug 20227.37007.54007.27107.40007.40007,609,500
29 Jul 20227.29007.46007.15007.44007.44003,849,100
28 Jul 20227.21007.43006.97007.38007.38004,076,800
27 Jul 20227.16007.23007.00007.19007.19003,914,600
26 Jul 20227.01007.09006.87006.96006.96003,794,800
25 Jul 20227.34007.35007.07007.12007.12004,406,900
22 Jul 20227.70007.72707.25007.32007.32005,307,200
21 Jul 20227.63007.83907.54007.74007.74004,537,300
20 Jul 20227.58007.84007.51007.70007.70006,139,200
19 Jul 20227.41007.69007.35007.58007.58006,021,800
18 Jul 20227.49007.75007.21007.23007.23007,911,000
15 Jul 20227.15007.35006.89007.35007.35006,556,000
14 Jul 20226.94007.00006.72006.94006.94005,855,300
13 Jul 20226.65007.08006.61006.95006.95005,255,800
12 Jul 20226.62006.94506.52006.93006.93006,767,700
11 Jul 20227.20007.21006.59006.59006.59007,812,300
08 Jul 20227.00007.44006.92507.32007.32009,979,300
07 Jul 20226.64007.35006.61007.23007.230014,212,400
06 Jul 20226.46006.64006.35006.45006.45005,157,500
05 Jul 20226.19006.48005.84006.48006.48006,779,700
01 Jul 20226.11006.32006.03006.28006.28005,460,300
30 Jun 20225.89006.18005.71506.02006.02006,885,200
29 Jun 20226.22006.23505.83506.00006.00006,792,100
28 Jun 20226.69006.72506.28006.29006.29006,420,100
27 Jun 20226.60006.73006.28006.64006.64007,204,500
24 Jun 20226.50006.78006.43006.57006.570031,880,200
23 Jun 20226.27006.52906.18506.47006.47006,426,300
22 Jun 20225.92006.58005.85406.27006.27009,104,600
21 Jun 20226.13006.37006.03006.08006.080010,047,900
17 Jun 20225.80006.35505.78406.25006.250010,953,800
16 Jun 20225.80005.99005.58505.78005.78008,844,700
15 Jun 20225.85006.16105.73006.05006.05008,632,100
14 Jun 20225.83005.84005.55505.77005.77007,076,900
13 Jun 20226.00006.07505.62005.66005.66009,900,700
10 Jun 20226.58006.75006.28006.31006.31007,711,900
09 Jun 20227.36007.36006.69006.70006.70009,352,700
08 Jun 20226.84007.49006.81007.40007.40008,432,900
07 Jun 20226.95006.97006.58006.92006.920010,548,200
06 Jun 20227.14007.24006.94007.06007.06007,901,200
03 Jun 20227.02007.22506.87006.96006.96006,082,400
02 Jun 20226.77007.38006.75007.27007.27008,414,500
01 Jun 20227.05007.16506.60006.77006.77007,285,600
31 May 20227.17007.25006.86007.01007.01009,870,500
27 May 20226.70007.23006.70007.11007.11008,989,700
26 May 20226.45006.95006.37006.68006.68007,023,300
25 May 20226.15006.53006.10006.47006.47006,420,700
24 May 20226.43006.51006.05006.18006.18008,509,600
23 May 20226.49006.65006.26506.56006.56007,403,900
20 May 20226.62006.72006.27006.55006.55009,183,900
19 May 20226.39006.89606.30506.58006.580010,350,400
18 May 20226.60006.93006.32006.37006.370010,125,400
17 May 20226.36006.84006.28506.69006.690012,945,200
16 May 20226.44006.73006.20006.20006.20008,910,100
13 May 20226.17006.69006.13006.54006.540014,143,100
12 May 20225.25006.20005.14005.84005.840016,577,000
11 May 20225.77006.07005.37005.37005.370012,635,600
10 May 20226.36006.42005.60005.85005.850015,537,100
09 May 20226.59006.60006.06006.07006.070012,586,300
06 May 20227.08007.09006.35106.80006.800018,950,900
05 May 20228.14008.14007.40007.50007.500012,625,900
04 May 20227.90008.32007.51008.26008.260010,324,000
03 May 20227.81008.11007.69507.93007.93008,000,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...