SPCE - Virgin Galactic Holdings, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 20233.46003.79003.40013.67503.67507,087,245
May 31, 20233.48003.50003.33503.46003.46008,924,200
May 30, 20233.49003.52803.30003.49003.490012,985,500
May 26, 20233.88003.99003.31003.38003.380029,029,400
May 25, 20234.71004.72003.98004.05004.050022,655,100
May 24, 20234.87004.87004.28004.41004.410015,775,000
May 23, 20234.99005.25004.85004.93004.930017,017,900
May 22, 20234.40004.98004.36004.91004.910017,559,500
May 19, 20234.52004.52004.27004.36004.36008,349,000
May 18, 20234.52004.61004.33004.49004.490010,341,500
May 17, 20234.36004.52004.11004.50004.500015,311,500
May 16, 20234.04004.38003.96004.21004.21009,923,300
May 15, 20233.99004.05003.83004.00004.00005,601,900
May 12, 20234.11004.25503.97004.01004.01007,694,900
May 11, 20234.18004.43004.04004.06004.060010,661,700
May 10, 20233.99004.35003.71004.17004.170014,548,800
May 09, 20234.14004.30003.99004.09004.090013,881,700
May 08, 20233.97004.49003.66004.08004.080020,550,200
May 05, 20233.55003.63003.53003.61003.61003,935,700
May 04, 20233.40003.50003.32503.46003.46004,593,800
May 03, 20233.49003.54003.37003.43003.43005,636,100
May 02, 20233.53003.56003.37003.44003.44005,283,200
May 01, 20233.59003.73003.49003.57003.57005,472,200
Apr 28, 20233.46003.64003.42503.64003.64005,263,100
Apr 27, 20233.30003.53003.29203.51003.51007,476,300
Apr 26, 20233.26003.35503.08003.19003.19009,354,900
Apr 25, 20233.37003.37003.10003.16003.160010,239,300
Apr 24, 20233.51003.57803.37003.44003.44004,841,400
Apr 21, 20233.56003.64003.45003.51003.51006,087,800
Apr 20, 20233.56003.76003.47003.58003.58009,526,900
Apr 19, 20233.47003.68003.42003.61003.61005,152,800
Apr 18, 20233.45003.58503.38003.53003.53007,009,300
Apr 17, 20233.38003.50503.33003.47003.47006,254,800
Apr 14, 20233.41003.45003.20003.33003.33006,270,200
Apr 13, 20233.35003.48003.30003.45003.45007,055,900
Apr 12, 20233.60003.68003.25003.27003.27008,366,700
Apr 11, 20233.45003.61503.44003.58003.580010,081,000
Apr 10, 20233.10003.51003.09003.46003.460013,654,300
Apr 06, 20233.14003.19002.98003.15003.150013,672,100
Apr 05, 20233.38003.45003.12003.19003.190011,393,500
Apr 04, 20233.73003.75003.33003.43003.430020,661,200
Apr 03, 20234.03004.09003.73003.88003.88009,871,200
Mar 31, 20233.96004.17003.92004.05004.05008,364,700
Mar 30, 20234.10004.25004.02004.06004.06008,197,200
Mar 29, 20233.93004.05003.86504.04004.04005,544,400
Mar 28, 20234.04004.09003.81503.90003.90006,937,600
Mar 27, 20234.11004.13003.94504.06004.06005,396,600
Mar 24, 20233.96004.12703.92804.10004.10005,208,400
Mar 23, 20233.99004.22003.94004.03004.03008,997,600
Mar 22, 20234.18004.23203.89003.91003.91008,822,700
Mar 21, 20234.20004.27004.07004.12004.12007,727,200
Mar 20, 20234.12004.22004.04504.10004.10006,039,800
Mar 17, 20234.56004.56004.12004.16004.160011,203,300
Mar 16, 20234.50004.66004.22004.59004.590011,245,100
Mar 15, 20234.91004.91004.53004.63004.63009,286,200
Mar 14, 20235.20005.25004.92005.00005.00005,673,800
Mar 13, 20234.85005.24004.76005.08005.08007,759,700
Mar 10, 20235.08005.17504.81004.98004.98008,709,400
Mar 09, 20235.45005.57005.08005.10005.10007,162,000
Mar 08, 20235.28005.47005.20005.41005.41005,426,800
Mar 07, 20235.33005.52005.19005.31005.31006,220,800
Mar 06, 20235.58005.80005.32005.41005.41007,699,800
Mar 03, 20235.13005.55004.99005.50005.500011,242,000
Mar 02, 20234.66005.16004.65005.14005.140011,764,600
Mar 01, 20235.55005.55204.70004.73004.730018,461,800
Feb 28, 20235.51005.80005.36005.74005.74009,911,700
Feb 27, 20235.53005.67005.46005.50005.50008,675,600
Feb 24, 20235.60005.64005.46005.48005.48005,737,800
Feb 23, 20235.88005.90005.51005.76005.76008,534,300
Feb 22, 20235.75005.95005.65005.79005.79007,767,000
Feb 21, 20236.09006.18005.73005.75005.75009,965,100
Feb 17, 20236.10006.42005.89506.37006.370012,492,400
Feb 16, 20236.04006.31005.84005.98005.980016,184,100
Feb 15, 20235.21006.03005.20006.01006.010013,380,300
Feb 14, 20235.07005.34004.97005.29005.29007,443,800
Feb 13, 20235.00005.25004.92005.17005.17007,011,900
Feb 10, 20235.07005.16004.92504.98004.98007,658,300
Feb 09, 20235.64005.72005.13005.18005.18009,413,900
Feb 08, 20235.91005.94005.55005.57005.57007,508,500
Feb 07, 20235.94006.05005.71005.95005.950011,045,000
Feb 06, 20236.25006.61005.88005.94005.940015,509,600
Feb 03, 20236.09006.45005.93006.08006.080013,075,900
Feb 02, 20235.86006.54005.86006.34006.340020,903,000
Feb 01, 20235.48005.70005.37005.62005.62007,732,500
Jan 31, 20235.38005.62005.36005.52005.52006,071,500
Jan 30, 20235.58005.71005.36005.38005.38007,478,100
Jan 27, 20235.33005.87505.32005.71005.710011,037,200
Jan 26, 20235.50005.59005.22005.38005.38006,466,500
Jan 25, 20235.19005.38005.09005.36005.36005,534,900
Jan 24, 20235.28005.64005.20005.32005.32009,849,500
Jan 23, 20235.18005.41005.13505.31005.31009,572,900
Jan 20, 20234.95005.24504.85005.19005.190010,409,400
Jan 19, 20234.81005.07004.71004.86004.860011,085,000
Jan 18, 20235.65005.72004.85004.91004.910018,005,300
Jan 17, 20235.20005.67005.03205.59005.590020,166,100
Jan 13, 20235.23005.59004.90505.19005.190046,228,800
Jan 12, 20234.35004.63004.21304.62004.620015,112,000
Jan 11, 20234.07004.40004.00004.29004.29008,752,400
Jan 10, 20233.86004.05003.79004.03004.03007,897,900
Jan 09, 20233.75004.04503.75003.91003.910010,357,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...