Singapore markets closed

Virgin Galactic Holdings, Inc. (SPCE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.38-0.33 (-5.78%)
At close: 04:00PM EST
5.30 -0.08 (-1.49%)
Pre-market: 06:38AM EST
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 20235.585.715.365.385.387,453,300
27 Jan 20235.335.885.325.715.7111,013,600
26 Jan 20235.505.595.225.385.386,466,500
25 Jan 20235.195.385.095.365.365,534,900
24 Jan 20235.285.645.205.325.329,849,500
23 Jan 20235.185.415.145.315.319,572,900
20 Jan 20234.955.244.855.195.1910,388,700
19 Jan 20234.815.074.714.864.8611,085,000
18 Jan 20235.655.724.854.914.9118,005,300
17 Jan 20235.205.675.035.595.5920,166,100
13 Jan 20235.235.594.915.195.1946,165,500
12 Jan 20234.354.634.214.624.6215,112,000
11 Jan 20234.074.404.004.294.298,752,400
10 Jan 20233.864.053.794.034.037,897,900
09 Jan 20233.754.053.753.913.9110,357,700
06 Jan 20233.633.703.533.693.694,086,800
05 Jan 20233.603.673.513.663.665,262,900
04 Jan 20233.513.683.483.643.644,858,900
03 Jan 20233.623.843.433.493.497,668,000
30 Dec 20223.383.493.333.483.486,334,500
29 Dec 20223.343.503.243.423.426,894,000
28 Dec 20223.323.383.253.323.326,130,000
27 Dec 20223.623.623.283.293.297,591,400
23 Dec 20223.733.763.553.653.655,336,200
22 Dec 20223.723.733.493.703.706,271,300
21 Dec 20223.753.813.673.763.764,572,200
20 Dec 20223.773.913.633.673.676,212,100
19 Dec 20224.144.153.763.803.807,138,100
16 Dec 20224.214.304.024.114.1116,596,000
15 Dec 20224.484.514.224.274.277,786,700
14 Dec 20224.724.764.574.584.584,873,900
13 Dec 20224.985.074.634.714.716,438,500
12 Dec 20224.654.864.604.774.774,927,500
09 Dec 20224.634.864.614.654.655,301,500
08 Dec 20224.654.764.474.684.683,860,500
07 Dec 20224.614.704.534.584.584,096,800
06 Dec 20225.135.144.574.624.628,114,800
05 Dec 20225.105.385.035.125.125,716,300
02 Dec 20225.015.175.015.145.143,255,000
01 Dec 20225.155.334.935.205.205,164,700
30 Nov 20224.955.144.735.095.094,917,600
29 Nov 20224.805.034.804.914.914,834,600
28 Nov 20225.005.104.724.764.764,516,900
25 Nov 20225.125.135.055.105.101,199,700
23 Nov 20225.045.205.015.145.143,326,700
22 Nov 20225.075.104.955.025.022,588,500
21 Nov 20225.255.255.005.045.043,692,100
18 Nov 20225.415.505.265.305.303,108,800
17 Nov 20225.225.365.105.315.313,054,700
16 Nov 20225.395.435.235.365.363,031,900
15 Nov 20225.615.675.375.495.497,513,000
14 Nov 20225.435.605.315.465.465,566,300
11 Nov 20225.265.575.245.505.506,453,500
10 Nov 20225.015.305.015.295.298,101,100
09 Nov 20224.925.204.714.734.735,720,500
08 Nov 20225.205.254.875.005.008,030,800
07 Nov 20224.825.264.815.215.218,079,200
04 Nov 20224.804.934.614.924.926,598,600
03 Nov 20224.514.644.414.584.586,022,400
02 Nov 20224.814.904.534.534.535,418,100
01 Nov 20224.795.014.744.794.795,149,100
31 Oct 20224.644.704.574.624.623,823,400
28 Oct 20224.544.674.414.664.664,212,100
27 Oct 20224.524.724.494.514.514,082,200
26 Oct 20224.564.714.444.464.464,959,400
25 Oct 20224.454.714.444.624.624,429,300
24 Oct 20224.454.494.294.464.463,340,900
21 Oct 20224.214.454.114.454.456,041,900
20 Oct 20224.474.534.264.264.264,518,900
19 Oct 20224.644.664.444.484.484,823,400
18 Oct 20224.884.974.624.674.674,750,100
17 Oct 20224.754.834.704.744.744,331,800
14 Oct 20224.794.964.584.594.594,516,000
13 Oct 20224.604.784.464.724.725,693,000
12 Oct 20224.704.814.614.794.793,758,000
11 Oct 20224.854.924.564.724.725,076,300
10 Oct 20224.884.954.774.924.923,351,900
07 Oct 20224.994.994.794.854.854,032,900
06 Oct 20225.095.234.965.085.083,482,200
05 Oct 20225.105.154.855.115.114,589,400
04 Oct 20224.995.264.995.245.246,733,300
03 Oct 20224.774.974.684.874.874,155,300
30 Sept 20224.774.974.714.714.715,092,800
29 Sept 20225.005.024.734.874.876,267,500
28 Sept 20224.885.144.825.125.125,009,000
27 Sept 20224.985.064.794.894.895,270,300
26 Sept 20224.835.184.824.884.885,361,800
23 Sept 20224.854.954.764.874.876,033,600
22 Sept 20225.035.074.874.974.976,474,500
21 Sept 20225.125.274.955.035.036,319,900
20 Sept 20225.235.255.085.085.085,322,000
19 Sept 20225.245.335.185.295.294,481,100
16 Sept 20225.405.455.295.315.3110,510,700
15 Sept 20225.475.695.435.525.527,783,100
14 Sept 20225.545.635.365.565.568,084,200
13 Sept 20225.825.865.565.565.5612,320,700
12 Sept 20225.996.105.896.066.066,905,900
09 Sept 20226.006.125.786.006.0013,819,000
08 Sept 20226.026.375.976.286.286,734,300
07 Sept 20225.816.145.816.136.136,718,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...