Canada Markets closed

Virgin Galactic Holdings, Inc. (SPCE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
5.14-0.06 (-1.15%)
At close: 04:00PM EST
5.16 +0.02 (+0.39%)
After hours: 07:58PM EST
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20225.015.175.015.145.143,250,700
Dec 01, 20225.155.334.935.205.205,164,700
Nov 30, 20224.955.144.735.095.094,917,600
Nov 29, 20224.805.034.804.914.914,834,600
Nov 28, 20225.005.104.724.764.764,516,900
Nov 25, 20225.125.135.055.105.101,199,700
Nov 23, 20225.045.205.015.145.143,326,700
Nov 22, 20225.075.104.955.025.022,588,500
Nov 21, 20225.255.255.005.045.043,692,100
Nov 18, 20225.415.505.265.305.303,107,100
Nov 17, 20225.225.365.105.315.313,054,700
Nov 16, 20225.395.435.235.365.363,031,900
Nov 15, 20225.615.675.375.495.497,513,000
Nov 14, 20225.435.605.315.465.465,566,300
Nov 11, 20225.265.575.245.505.506,447,500
Nov 10, 20225.015.305.015.295.298,101,100
Nov 09, 20224.925.204.714.734.735,720,500
Nov 08, 20225.205.254.875.005.008,030,800
Nov 07, 20224.825.264.815.215.218,079,200
Nov 04, 20224.804.934.614.924.926,572,800
Nov 03, 20224.514.644.414.584.586,022,400
Nov 02, 20224.814.904.534.534.535,418,100
Nov 01, 20224.795.014.744.794.795,149,100
Oct 31, 20224.644.704.574.624.623,823,400
Oct 28, 20224.544.674.414.664.664,212,100
Oct 27, 20224.524.724.494.514.514,082,200
Oct 26, 20224.564.714.444.464.464,959,400
Oct 25, 20224.454.714.444.624.624,429,300
Oct 24, 20224.454.494.294.464.463,340,900
Oct 21, 20224.214.454.114.454.456,041,900
Oct 20, 20224.474.534.264.264.264,518,900
Oct 19, 20224.644.664.444.484.484,823,400
Oct 18, 20224.884.974.624.674.674,750,100
Oct 17, 20224.754.834.704.744.744,331,800
Oct 14, 20224.794.964.584.594.594,516,000
Oct 13, 20224.604.784.464.724.725,693,000
Oct 12, 20224.704.814.614.794.793,758,000
Oct 11, 20224.854.924.564.724.725,076,300
Oct 10, 20224.884.954.774.924.923,351,900
Oct 07, 20224.994.994.794.854.854,032,900
Oct 06, 20225.095.234.965.085.083,482,200
Oct 05, 20225.105.154.855.115.114,589,400
Oct 04, 20224.995.264.995.245.246,733,300
Oct 03, 20224.774.974.684.874.874,155,300
Sept 30, 20224.774.974.714.714.715,092,800
Sept 29, 20225.005.024.734.874.876,267,500
Sept 28, 20224.885.144.825.125.125,009,000
Sept 27, 20224.985.064.794.894.895,270,300
Sept 26, 20224.835.184.824.884.885,361,800
Sept 23, 20224.854.954.764.874.876,033,600
Sept 22, 20225.035.074.874.974.976,474,500
Sept 21, 20225.125.274.955.035.036,319,900
Sept 20, 20225.235.255.085.085.085,322,000
Sept 19, 20225.245.335.185.295.294,481,100
Sept 16, 20225.405.455.295.315.3110,510,700
Sept 15, 20225.475.695.435.525.527,783,100
Sept 14, 20225.545.635.365.565.568,084,200
Sept 13, 20225.825.865.565.565.5612,320,700
Sept 12, 20225.996.105.896.066.066,905,900
Sept 09, 20226.006.125.786.006.0013,819,000
Sept 08, 20226.026.375.976.286.286,734,300
Sept 07, 20225.816.145.816.136.136,718,600
Sept 06, 20225.785.885.705.855.857,763,900
Sept 02, 20225.925.975.635.725.728,413,000
Sept 01, 20225.835.905.575.825.826,766,500
Aug 31, 20226.056.165.835.915.915,233,400
Aug 30, 20226.116.185.915.975.974,973,800
Aug 29, 20225.906.105.845.985.984,606,100
Aug 26, 20226.246.285.935.985.986,090,300
Aug 25, 20226.276.396.196.246.243,828,700
Aug 24, 20225.956.215.896.156.154,157,400
Aug 23, 20226.106.235.935.935.937,336,300
Aug 22, 20226.136.226.016.056.058,865,600
Aug 19, 20226.456.496.296.326.325,465,900
Aug 18, 20226.626.706.446.646.646,559,300
Aug 17, 20226.986.986.716.746.746,933,200
Aug 16, 20227.057.206.807.047.048,572,600
Aug 15, 20227.037.336.957.087.085,820,700
Aug 12, 20227.047.196.807.127.127,806,600
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, 20226.757.276.626.766.7619,811,500
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, 20227.297.467.157.447.443,849,100
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, 20227.707.737.257.327.325,307,200
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, 20227.157.356.897.357.356,556,000
Jul 14, 20226.947.006.726.946.945,855,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...