Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Virgin Galactic Holdings Inc (NY: SPCE ) 6.820 +0.250 (+3.81%) Official Closing Price Updated: 7:00 PM EDT, Aug 19, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 19, 2024 6.640 6.880 6.470 6.820 966,855 +0.25(+3.81%) Aug 16, 2024 6.800 7.330 6.410 6.570 2,731,822 -0.28(-4.09%) Aug 15, 2024 6.320 6.910 6.320 6.850 2,266,459 +0.64(+10.31%) Aug 14, 2024 6.290 6.290 5.960 6.210 873,837 +0.04(+0.65%) Aug 13, 2024 5.860 6.280 5.840 6.170 1,081,492 +0.35(+6.01%) Aug 12, 2024 6.215 6.290 5.760 5.820 1,309,122 -0.32(-5.21%) Aug 09, 2024 6.090 6.430 6.022 6.140 1,211,337 +0.13(+2.16%) Aug 08, 2024 5.800 6.370 5.730 6.010 3,098,425 +0.74(+14.04%) Aug 07, 2024 5.840 5.860 5.265 5.270 1,868,248 -0.37(-6.56%) Aug 06, 2024 5.980 6.009 5.600 5.640 1,325,223 -0.30(-5.05%) Aug 05, 2024 5.400 6.060 5.300 5.940 1,706,748 -0.07(-1.16%) Aug 02, 2024 6.050 6.550 6.000 6.010 1,662,462 -0.39(-6.09%) Aug 01, 2024 7.120 7.120 5.850 6.400 3,099,046 -0.71(-9.99%) Jul 31, 2024 7.120 7.800 7.010 7.110 2,119,046 +0.05(+0.71%) Jul 30, 2024 7.160 7.350 6.865 7.060 1,146,368 -0.03(-0.42%) Jul 29, 2024 7.460 7.580 7.090 7.090 1,696,477 -0.36(-4.83%) Jul 26, 2024 6.870 7.480 6.775 7.450 2,399,038 +0.73(+10.86%) Jul 25, 2024 6.400 6.990 6.320 6.720 1,374,727 +0.26(+4.02%) Jul 24, 2024 6.760 6.990 6.440 6.460 1,482,900 -0.40(-5.83%) Jul 23, 2024 6.910 7.140 6.825 6.860 1,542,734 -0.18(-2.56%) Jul 22, 2024 6.500 7.100 6.440 7.040 3,396,202 +0.58(+8.98%) Jul 19, 2024 6.500 6.600 6.220 6.460 2,103,125 -0.10(-1.52%) Jul 18, 2024 7.190 7.205 6.520 6.560 3,945,653 -0.59(-8.25%) Jul 17, 2024 7.880 8.287 7.000 7.150 4,605,081 -0.89(-11.07%) Jul 16, 2024 7.660 8.075 7.535 8.040 2,955,463 +0.49(+6.49%) Jul 15, 2024 8.100 8.100 7.350 7.550 3,830,777 -0.62(-7.59%) Jul 12, 2024 7.800 8.320 7.600 8.170 3,588,468 +0.45(+5.83%) Jul 11, 2024 7.150 7.850 7.080 7.720 4,681,975 +0.66(+9.35%) Jul 10, 2024 7.110 7.520 7.010 7.060 2,675,448 +0.02(+0.28%) Jul 09, 2024 7.800 7.830 7.000 7.040 3,501,382 -0.78(-9.97%) Jul 08, 2024 8.290 8.790 7.795 7.820 2,509,158 -0.42(-5.10%) Jul 05, 2024 7.900 8.500 7.540 8.240 2,855,673 +0.37(+4.70%) Jul 03, 2024 7.980 8.290 7.800 7.870 975,308 -0.07(-0.88%) Jul 02, 2024 7.850 8.134 7.790 7.940 1,318,471 +0.01(+0.13%) Jul 01, 2024 8.390 8.600 7.760 7.930 1,663,900 -0.50(-5.93%) Jun 28, 2024 8.710 8.710 8.210 8.430 2,571,753 -0.32(-3.66%) Jun 27, 2024 8.780 9.140 8.650 8.750 1,378,077 -0.13(-1.46%) Jun 26, 2024 8.680 9.230 8.560 8.880 1,268,397 +0.17(+1.95%) Jun 25, 2024 8.740 9.065 8.540 8.710 2,021,178 -0.13(-1.47%) Jun 24, 2024 9.300 9.770 8.659 8.840 2,472,498 -0.68(-7.14%) Jun 21, 2024 8.910 9.725 8.550 9.520 6,102,075 +0.66(+7.45%) Jun 20, 2024 9.920 10.00 8.760 8.860 3,395,392 -1.27(-12.54%) Jun 18, 2024 11.50 11.50 9.290 10.13 5,511,526 -1.57(-13.42%) Jun 17, 2024 10.00 12.72 9.100 11.70 3,985,674 -2.00(-14.59%) Jun 14, 2024 14.80 14.82 13.39 13.70 2,887,951 -0.91(-6.23%) Jun 13, 2024 14.80 15.96 14.28 14.61 4,198,741 -2.43(-14.25%) Jun 12, 2024 17.80 18.24 16.92 17.04 2,537,241 -0.98(-5.46%) Jun 11, 2024 16.00 18.60 15.43 18.02 3,886,836 +1.97(+12.29%) Jun 10, 2024 16.92 17.40 16.02 16.05 3,016,966 -0.87(-5.13%) Jun 07, 2024 16.60 17.20 16.40 16.92 1,271,402 +0.35(+2.13%) Jun 06, 2024 17.20 17.36 16.50 16.56 1,173,974 -0.70(-4.04%) Jun 05, 2024 17.40 17.80 16.89 17.26 2,299,786 -0.04(-0.22%) Jun 04, 2024 17.90 18.77 17.27 17.30 2,007,170 -0.85(-4.69%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.