Virgin Galactic Holdings Inc (NY: SPCE )

1.690 -0.050 (-2.87%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 1.740 1.770 1.680 1.690 9,196,997 -0.05(-2.87%)
Feb 29, 2024 1.800 1.810 1.720 1.740 6,945,822 -0.01(-0.57%)
Feb 28, 2024 1.810 1.850 1.700 1.750 11,452,301 -0.15(-7.89%)
Feb 27, 2024 1.770 1.949 1.770 1.900 15,242,079 +0.12(+6.74%)
Feb 26, 2024 1.690 1.780 1.635 1.780 8,305,276 +0.13(+7.88%)
Feb 23, 2024 1.700 1.730 1.610 1.650 9,223,271 -0.02(-1.20%)
Feb 22, 2024 1.790 1.810 1.650 1.670 10,926,291 -0.09(-5.11%)
Feb 21, 2024 1.790 1.800 1.740 1.760 6,396,056 -0.05(-2.76%)
Feb 20, 2024 1.840 1.880 1.790 1.810 6,604,048 -0.04(-2.16%)
Feb 16, 2024 1.880 1.910 1.835 1.850 6,947,761 -0.07(-3.65%)
Feb 15, 2024 1.920 1.980 1.860 1.920 8,393,916 -0.03(-1.54%)
Feb 14, 2024 1.750 1.960 1.750 1.950 8,550,677 +0.23(+13.37%)
Feb 13, 2024 1.780 1.800 1.680 1.720 10,340,710 -0.15(-8.02%)
Feb 12, 2024 1.790 1.920 1.760 1.870 9,538,792 +0.08(+4.47%)
Feb 09, 2024 1.780 1.810 1.720 1.790 6,325,558 +0.03(+1.70%)
Feb 08, 2024 1.790 1.810 1.750 1.760 5,200,896 -0.01(-0.56%)
Feb 07, 2024 1.820 1.820 1.740 1.770 6,264,293 -0.04(-2.21%)
Feb 06, 2024 1.650 1.810 1.650 1.810 9,316,113 +0.15(+9.04%)
Feb 05, 2024 1.760 1.760 1.650 1.660 7,434,557 -0.08(-4.60%)
Feb 02, 2024 1.760 1.770 1.700 1.740 8,077,527 -0.05(-2.79%)
Feb 01, 2024 1.830 1.870 1.720 1.790 8,802,773 +0.01(+0.56%)
Jan 31, 2024 1.810 1.920 1.750 1.780 10,916,710 -0.01(-0.56%)
Jan 30, 2024 1.920 1.920 1.790 1.790 9,844,673 -0.13(-6.77%)
Jan 29, 2024 1.900 1.930 1.840 1.920 6,271,628 +0.03(+1.59%)
Jan 26, 2024 1.960 2.050 1.881 1.890 8,905,443 -0.06(-3.08%)
Jan 25, 2024 2.010 2.060 1.950 1.950 7,364,384 -0.06(-2.99%)
Jan 24, 2024 2.120 2.160 2.000 2.010 6,034,029 -0.08(-3.83%)
Jan 23, 2024 2.100 2.160 2.060 2.090 6,839,764 +0.04(+1.95%)
Jan 22, 2024 1.940 2.075 1.935 2.050 8,371,391 +0.13(+6.77%)
Jan 19, 2024 1.960 1.960 1.820 1.920 9,590,554 -0.02(-1.03%)
Jan 18, 2024 2.000 2.020 1.900 1.940 6,963,895 -0.02(-1.02%)
Jan 17, 2024 1.900 1.970 1.870 1.960 8,067,018 +0.01(+0.51%)
Jan 16, 2024 2.080 2.105 1.950 1.950 9,713,510 -0.16(-7.58%)
Jan 12, 2024 2.170 2.250 2.090 2.110 7,745,260 -0.06(-2.76%)
Jan 11, 2024 2.270 2.275 2.070 2.170 9,855,030 -0.13(-5.65%)
Jan 10, 2024 2.400 2.430 2.280 2.300 7,709,208 +0.02(+0.88%)
Jan 09, 2024 2.270 2.320 2.235 2.280 6,618,331 -0.07(-2.98%)
Jan 08, 2024 2.280 2.400 2.200 2.350 8,933,868 +0.02(+0.86%)
Jan 05, 2024 2.330 2.390 2.270 2.330 5,742,869 -0.01(-0.43%)
Jan 04, 2024 2.320 2.400 2.270 2.340 6,706,363 +0.03(+1.30%)
Jan 03, 2024 2.290 2.320 2.220 2.310 9,023,894 -0.06(-2.53%)
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.