Canada Markets close in 4 hrs 56 mins

Virgin Galactic Holdings, Inc. (SPCE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
6.74-0.30 (-4.26%)
As of 11:04AM EDT. Market open.
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20226.986.956.716.746.742,800,900
Aug 16, 20227.057.206.807.047.048,552,500
Aug 15, 20227.037.336.957.087.085,820,700
Aug 12, 20227.047.196.807.127.127,792,000
Aug 11, 20227.107.376.826.986.989,454,600
Aug 10, 20226.917.066.747.027.028,380,600
Aug 09, 20226.737.026.526.646.646,574,300
Aug 08, 20226.877.176.676.816.8111,415,500
Aug 05, 20226.757.276.626.766.7619,763,600
Aug 04, 20228.358.568.148.198.198,058,700
Aug 03, 20227.998.307.908.258.255,373,500
Aug 02, 20227.288.087.257.847.848,558,900
Aug 01, 20227.377.547.277.407.407,609,500
Jul 29, 20227.297.467.157.447.443,845,300
Jul 28, 20227.217.436.977.387.384,076,800
Jul 27, 20227.167.237.007.197.193,914,600
Jul 26, 20227.017.096.876.966.963,794,800
Jul 25, 20227.347.357.077.127.124,406,900
Jul 22, 20227.707.737.257.327.325,302,900
Jul 21, 20227.637.847.547.747.744,537,300
Jul 20, 20227.587.847.517.707.706,139,200
Jul 19, 20227.417.697.357.587.586,021,800
Jul 18, 20227.497.757.217.237.237,911,000
Jul 15, 20227.157.356.897.357.356,545,200
Jul 14, 20226.947.006.726.946.945,855,300
Jul 13, 20226.657.086.616.956.955,255,800
Jul 12, 20226.626.956.526.936.936,767,700
Jul 11, 20227.207.216.596.596.597,812,300
Jul 08, 20227.007.446.937.327.329,965,700
Jul 07, 20226.647.356.617.237.2314,212,400
Jul 06, 20226.466.646.356.456.455,157,500
Jul 05, 20226.196.485.846.486.486,779,700
Jul 01, 20226.116.326.036.286.285,451,400
Jun 30, 20225.896.185.726.026.026,885,200
Jun 29, 20226.226.245.846.006.006,792,100
Jun 28, 20226.696.726.286.296.296,420,100
Jun 27, 20226.606.736.286.646.647,204,500
Jun 24, 20226.506.786.436.576.5731,874,000
Jun 23, 20226.276.536.186.476.476,426,300
Jun 22, 20225.926.585.856.276.279,104,600
Jun 21, 20226.136.376.036.086.0810,047,900
Jun 17, 20225.806.365.786.256.2510,938,600
Jun 16, 20225.805.995.595.785.788,844,700
Jun 15, 20225.856.165.736.056.058,632,100
Jun 14, 20225.835.845.555.775.777,076,900
Jun 13, 20226.006.075.625.665.669,900,700
Jun 10, 20226.586.756.286.316.317,711,900
Jun 09, 20227.367.366.696.706.709,352,700
Jun 08, 20226.847.496.817.407.408,432,900
Jun 07, 20226.956.976.586.926.9210,548,200
Jun 06, 20227.147.246.947.067.067,901,200
Jun 03, 20227.027.226.876.966.966,075,300
Jun 02, 20226.777.386.757.277.278,414,500
Jun 01, 20227.057.166.606.776.777,285,600
May 31, 20227.177.256.867.017.019,870,500
May 27, 20226.707.236.707.117.118,989,700
May 26, 20226.456.956.376.686.687,023,300
May 25, 20226.156.536.106.476.476,420,700
May 24, 20226.436.516.056.186.188,509,600
May 23, 20226.496.656.266.566.567,403,900
May 20, 20226.626.726.276.556.559,183,900
May 19, 20226.396.906.306.586.5810,350,400
May 18, 20226.606.936.326.376.3710,125,400
May 17, 20226.366.846.286.696.6912,945,200
May 16, 20226.446.736.206.206.208,910,100
May 13, 20226.176.696.136.546.5414,143,100
May 12, 20225.256.205.145.845.8416,577,000
May 11, 20225.776.075.375.375.3712,635,600
May 10, 20226.366.425.605.855.8515,537,100
May 09, 20226.596.606.066.076.0712,586,300
May 06, 20227.087.096.356.806.8018,950,900
May 05, 20228.148.147.407.507.5012,625,900
May 04, 20227.908.327.518.268.2610,324,000
May 03, 20227.818.117.707.937.938,000,500
May 02, 20227.457.897.387.897.898,698,000
Apr 29, 20227.908.187.487.497.497,929,300
Apr 28, 20227.768.007.287.907.9010,304,200
Apr 27, 20227.768.047.617.717.718,451,500
Apr 26, 20228.268.347.797.797.796,674,400
Apr 25, 20227.998.417.948.338.3310,567,800
Apr 22, 20228.148.327.807.997.998,624,900
Apr 21, 20228.588.737.867.997.9910,465,200
Apr 20, 20229.139.178.408.428.429,154,100
Apr 19, 20228.529.228.489.199.1912,183,900
Apr 18, 20228.938.958.348.568.568,090,200
Apr 14, 20229.089.178.808.998.995,878,800
Apr 13, 20228.849.198.709.129.126,330,400
Apr 12, 20228.889.248.638.828.8210,404,800
Apr 11, 20228.569.108.298.728.728,796,500
Apr 08, 20228.918.998.578.698.697,928,900
Apr 07, 20229.079.328.568.998.999,180,200
Apr 06, 20229.399.408.819.119.1114,943,300
Apr 05, 202210.5810.699.589.619.6112,182,900
Apr 04, 202210.1410.6910.0710.5410.549,703,000
Apr 01, 20229.9810.409.749.999.999,931,400
Mar 31, 202210.5610.659.879.889.8813,557,000
Mar 30, 202210.8011.1410.4610.6910.6913,839,900
Mar 29, 20229.9011.259.9011.0111.0130,799,600
Mar 28, 20229.469.919.269.769.769,594,800
Mar 25, 20229.739.749.289.439.437,030,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...