Canada markets closed

Virgin Galactic Holdings, Inc. (SPCE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
0.6849-0.0455 (-6.23%)
At close: 04:00PM EDT
0.6956 +0.01 (+1.56%)
After hours: 07:52PM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202414.800014.822013.392013.698013.69802,877,377
Jun 13, 202414.804015.960014.280014.608014.60804,201,527
Jun 12, 202417.802018.242016.920017.036017.03602,557,570
Jun 11, 202416.000018.600015.430018.020018.02003,893,428
Jun 10, 202416.920017.400016.020016.048016.04803,017,777
Jun 07, 202416.600017.198016.402016.916016.91601,271,401
Jun 06, 202417.204017.362016.500016.564016.56401,183,543
Jun 05, 202417.400017.800016.886017.262017.26202,300,716
Jun 04, 202417.904018.770017.272017.300017.30002,011,476
Jun 03, 202418.262018.398017.232018.152018.15201,819,151
May 31, 202417.700018.836017.080017.294017.29402,193,138
May 30, 202419.500019.540017.224017.582017.58202,608,619
May 29, 202420.600020.600018.832019.028019.02801,415,385
May 28, 202417.922023.000017.862021.000021.00002,384,464
May 24, 202418.302018.302017.000017.132017.1320973,147
May 23, 202419.000019.082017.746018.070018.0700795,899
May 22, 202419.208019.820018.350018.406018.4060586,531
May 21, 202419.840019.910019.264019.400019.4000624,075
May 20, 202420.400020.560019.400019.870019.8700839,664
May 17, 202420.200021.600019.252020.200020.2000667,594
May 16, 202422.000022.000020.400020.600020.6000426,596
May 15, 202423.600023.998021.000021.200021.20001,169,720
May 14, 202425.400028.200023.400025.400025.40003,936,750
May 13, 202419.400021.800019.252020.800020.80001,032,879
May 10, 202420.400020.600019.048019.048019.04801,512,402
May 09, 202419.630020.600019.020020.600020.6000596,191
May 08, 202419.388020.200018.000019.904019.90401,367,823
May 07, 202420.800021.000018.820020.200020.20001,043,802
May 06, 202419.600021.400019.500020.600020.6000727,867
May 03, 202418.000019.996017.798018.960018.96002,299,310
May 02, 202419.272019.518016.920017.638017.63801,105,428
May 01, 202417.616019.600017.602018.546018.54601,599,882
Apr 30, 202417.432017.760016.820017.402017.4020670,300
Apr 29, 202417.778018.402016.800017.678017.6780909,828
Apr 26, 202417.360017.778016.740017.750017.7500793,069
Apr 25, 202417.240017.574015.800017.208017.20801,360,626
Apr 24, 202418.800019.800016.844017.398017.39801,244,369
Apr 23, 202415.200019.980015.020018.404018.40403,179,625
Apr 22, 202416.628016.800014.066015.038015.03802,613,352
Apr 19, 202418.200018.628015.800017.122017.12201,974,887
Apr 18, 202419.002019.994018.000019.400019.40001,263,082
Apr 17, 202420.600021.400018.708018.854018.8540987,575
Apr 16, 202420.200021.000019.600020.800020.8000673,936
Apr 15, 202421.600021.800019.402020.400020.4000874,366
Apr 12, 202422.200023.200021.200021.600021.6000424,493
Apr 11, 202422.000022.800021.400022.400022.4000314,849
Apr 10, 202422.800023.000020.800022.000022.0000805,615
Apr 09, 202423.800024.000022.800023.400023.4000507,188
Apr 08, 202425.200025.800023.600023.600023.6000459,451
Apr 05, 202425.400025.500024.600024.800024.8000395,979
Apr 04, 202425.600026.400025.000025.200025.2000407,706
Apr 03, 202426.400026.600025.000025.800025.8000413,315
Apr 02, 202428.000028.100026.200026.200026.2000453,623
Apr 01, 202429.600029.800028.000028.600028.6000328,840
Mar 28, 202428.800030.400028.800029.600029.6000413,893
Mar 27, 202427.800029.400027.200029.200029.2000452,891
Mar 26, 202427.200028.600027.000027.800027.8000370,108
Mar 25, 202427.800028.400026.600027.000027.0000432,629
Mar 22, 202428.400028.400027.400027.600027.6000367,167
Mar 21, 202428.800029.800028.200028.600028.6000340,032
Mar 20, 202429.000029.000027.400028.600028.6000777,561
Mar 19, 202430.200030.600027.600028.000028.0000827,605
Mar 18, 202433.800033.800029.800030.000030.00001,025,506
Mar 15, 202432.800034.600032.600033.200033.20001,326,533
Mar 14, 202433.800033.800032.400032.600032.6000394,208
Mar 13, 202433.000034.800032.800034.000034.0000375,842
Mar 12, 202434.600034.600033.000033.400033.4000466,620
Mar 11, 202434.600036.400034.400034.600034.6000357,680
Mar 08, 202434.600036.600034.200034.400034.4000461,512
Mar 07, 202433.000035.000032.600034.400034.4000526,165
Mar 06, 202432.800033.800031.800032.600032.6000494,371
Mar 05, 202432.200033.200031.600032.000032.0000380,672
Mar 04, 202434.200034.200031.600032.200032.2000622,451
Mar 01, 202434.800035.400033.600033.800033.8000460,726
Feb 29, 202436.000036.200034.400034.800034.8000351,425
Feb 28, 202436.200037.000034.000035.000035.0000573,717
Feb 27, 202435.400038.980035.400038.000038.0000765,526
Feb 26, 202433.800035.600032.700035.600035.6000418,937
Feb 23, 202434.000034.600032.200033.000033.0000461,163
Feb 22, 202435.800036.200033.000033.400033.4000561,502
Feb 21, 202435.800036.000034.800035.200035.2000323,002
Feb 20, 202436.800037.600035.800036.200036.2000330,992
Feb 16, 202437.600038.200036.700037.000037.0000347,387
Feb 15, 202438.500039.600037.200038.400038.4000420,520
Feb 14, 202435.000039.200035.000039.000039.0000429,585
Feb 13, 202435.600036.000033.600034.400034.4000517,820
Feb 12, 202435.800038.400035.200037.400037.4000477,239
Feb 09, 202435.600036.200034.400035.800035.8000316,277
Feb 08, 202435.800036.200035.000035.200035.2000260,415
Feb 07, 202436.400036.400034.800035.400035.4000313,444
Feb 06, 202433.000036.200033.000036.200036.2000467,254
Feb 05, 202435.200035.200033.000033.200033.2000373,667
Feb 02, 202435.200035.400034.000034.800034.8000403,876
Feb 01, 202436.600037.400034.400035.800035.8000441,402
Jan 31, 202436.200038.400035.000035.600035.6000546,321
Jan 30, 202438.400038.400035.800035.800035.8000494,277
Jan 29, 202438.000038.600036.800038.400038.4000315,285
Jan 26, 202439.200041.000037.626037.800037.8000445,272
Jan 25, 202440.200041.198039.000039.000039.0000368,714
Jan 24, 202442.400043.200040.000040.200040.2000302,404
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...