Canada markets closed

Virgin Galactic Holdings, Inc. (SPCE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.0800-0.0400 (-3.57%)
At close: 04:00PM EDT
1.0800 0.00 (0.00%)
After hours: 07:59PM EDT
Time Period:
Apr 13, 2023 - Apr 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20241.11001.16001.06001.08001.08008,445,700
Apr 11, 20241.10001.14001.07001.12001.12006,297,000
Apr 10, 20241.14001.15001.04001.10001.100016,112,300
Apr 09, 20241.19001.20001.14001.17001.170010,143,800
Apr 08, 20241.26001.29001.18001.18001.18009,189,000
Apr 05, 20241.27001.27501.23001.24001.24007,869,500
Apr 04, 20241.28001.32001.25001.26001.26008,154,100
Apr 03, 20241.32001.33001.25001.29001.29008,266,300
Apr 02, 20241.40001.40501.31001.31001.31009,072,500
Apr 01, 20241.48001.49001.40001.43001.43006,576,800
Mar 28, 20241.44001.52001.44001.48001.48008,277,900
Mar 27, 20241.39001.47001.36001.46001.46009,057,800
Mar 26, 20241.36001.43001.35001.39001.39007,402,200
Mar 25, 20241.39001.42001.33001.35001.35008,652,600
Mar 22, 20241.42001.42001.37001.38001.38007,323,100
Mar 21, 20241.44001.49001.41001.43001.43006,800,600
Mar 20, 20241.45001.45001.37001.43001.430015,551,200
Mar 19, 20241.51001.53001.38001.40001.400016,552,100
Mar 18, 20241.69001.69001.49001.50001.500020,510,100
Mar 15, 20241.64001.73001.63001.66001.660026,507,400
Mar 14, 20241.69001.69001.62001.63001.63007,884,200
Mar 13, 20241.65001.74001.64001.70001.70007,516,900
Mar 12, 20241.73001.73001.65001.67001.67009,332,400
Mar 11, 20241.73001.82001.72001.73001.73007,153,600
Mar 08, 20241.73001.83001.71001.72001.72009,215,700
Mar 07, 20241.65001.75001.63001.72001.720010,523,300
Mar 06, 20241.64001.69001.59001.63001.63009,887,400
Mar 05, 20241.61001.66001.58001.60001.60007,613,500
Mar 04, 20241.71001.71001.58001.61001.610012,449,000
Mar 01, 20241.74001.77001.68001.69001.69009,196,600
Feb 29, 20241.80001.81001.72001.74001.74007,028,500
Feb 28, 20241.81001.85001.70001.75001.750011,474,400
Feb 27, 20241.77001.94901.77001.90001.900015,310,500
Feb 26, 20241.69001.78001.63501.78001.78008,378,700
Feb 23, 20241.70001.73001.61001.65001.65009,223,300
Feb 22, 20241.79001.81001.65001.67001.670011,230,000
Feb 21, 20241.79001.80001.74001.76001.76006,460,100
Feb 20, 20241.84001.88001.79001.81001.81006,619,800
Feb 16, 20241.88001.91001.83501.85001.85006,942,500
Feb 15, 20241.92501.98001.86001.92001.92008,410,400
Feb 14, 20241.75001.96001.75001.95001.95008,591,700
Feb 13, 20241.78001.80001.68001.72001.720010,356,400
Feb 12, 20241.79001.92001.76001.87001.87009,544,800
Feb 09, 20241.78001.81001.72001.79001.79006,325,600
Feb 08, 20241.79001.81001.75001.76001.76005,208,300
Feb 07, 20241.82001.82001.74001.77001.77006,268,900
Feb 06, 20241.65001.81001.65001.81001.81009,316,100
Feb 05, 20241.76001.76001.65001.66001.66007,473,400
Feb 02, 20241.76001.77001.70001.74001.74008,045,500
Feb 01, 20241.83001.87001.72001.79001.79008,828,100
Jan 31, 20241.81001.92001.75001.78001.780010,926,400
Jan 30, 20241.92001.92001.79001.79001.79009,885,600
Jan 29, 20241.90001.93001.84001.92001.92006,305,700
Jan 26, 20241.96002.05001.88101.89001.89008,905,400
Jan 25, 20242.01002.06001.95001.95001.95007,374,300
Jan 24, 20242.12002.16002.00002.01002.01006,048,100
Jan 23, 20242.10002.16002.06002.09002.09006,841,600
Jan 22, 20241.94002.07501.93502.05002.05008,390,300
Jan 19, 20241.96001.96001.82001.92001.92009,581,200
Jan 18, 20242.00002.02001.90001.94001.94006,972,800
Jan 17, 20241.90001.97001.87001.96001.96008,085,800
Jan 16, 20242.08002.10501.95001.95001.95009,741,500
Jan 12, 20242.17002.25002.09002.11002.11007,738,200
Jan 11, 20242.27002.27502.07002.17002.17009,862,500
Jan 10, 20242.40002.43002.28002.30002.30007,730,000
Jan 09, 20242.27002.32002.23502.28002.28006,622,100
Jan 08, 20242.28002.40002.20002.35002.35008,942,500
Jan 05, 20242.33002.39002.27002.33002.33005,737,500
Jan 04, 20242.32002.40002.27002.34002.34006,714,000
Jan 03, 20242.29002.32002.22002.31002.31009,035,300
Jan 02, 20242.39002.54002.35002.37002.37008,767,800
Dec 29, 20232.55002.57002.37002.45002.450011,304,300
Dec 28, 20232.67002.69002.51002.54002.540010,509,500
Dec 27, 20232.66002.73002.60002.70002.700011,590,800
Dec 26, 20232.61002.69002.55002.65002.65009,948,400
Dec 22, 20232.47002.65002.40002.60002.600011,560,300
Dec 21, 20232.48002.51002.40002.47002.47006,550,800
Dec 20, 20232.58002.60502.35002.36002.360012,370,000
Dec 19, 20232.48002.65002.47502.64002.640010,969,300
Dec 18, 20232.48002.56002.41002.47002.47009,860,900
Dec 15, 20232.60002.65002.46002.51002.510032,310,100
Dec 14, 20232.48002.72002.48002.56002.560022,809,400
Dec 13, 20232.22002.46002.16002.45002.450015,711,900
Dec 12, 20232.34002.34002.17002.23002.23008,427,000
Dec 11, 20232.25002.36002.24002.32002.320010,658,000
Dec 08, 20232.21002.34002.16002.33002.330014,202,000
Dec 07, 20232.02002.24001.99002.23002.230016,445,200
Dec 06, 20231.94002.14001.93002.02002.020018,820,800
Dec 05, 20231.91001.93001.84001.91001.91009,874,900
Dec 04, 20231.98002.13001.92001.93001.930028,098,600
Dec 01, 20232.19002.35002.17502.34002.340011,215,700
Nov 30, 20232.23002.28002.14002.23002.230010,559,700
Nov 29, 20232.15002.26002.12002.20002.200010,875,500
Nov 28, 20232.04002.14001.98002.12002.12009,996,300
Nov 27, 20232.07002.08901.97502.07002.07008,956,500
Nov 24, 20231.91002.11001.89002.10002.10006,488,300
Nov 22, 20232.02002.08001.91501.99001.990011,177,500
Nov 21, 20232.22002.22002.06002.13002.13007,985,200
Nov 20, 20232.24002.30002.20002.25002.25009,113,900
Nov 17, 20232.11002.21002.07002.19002.19009,446,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...