UK Markets open in 4 hrs 29 mins
NIKKEI 225
27,391.85 +44.97 (+0.16%) HANG SENG
22,209.25 +137.07 (+0.62%) CRUDE OIL
77.05 +0.64 (+0.84%) GOLD FUTURES
1,967.60 +24.80 (+1.28%) DOW
34,092.96 +6.92 (+0.02%) BTC-GBP
19,283.12 +564.88 (+3.02%)
Virgin Galactic Holdings, Inc. (SPCE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Feb 2023 | 5.48 | 5.70 | 5.37 | 5.62 | 5.62 | 7,664,700 |
| 31 Jan 2023 | 5.38 | 5.62 | 5.36 | 5.52 | 5.52 | 6,071,500 |
| 30 Jan 2023 | 5.58 | 5.71 | 5.36 | 5.38 | 5.38 | 7,478,100 |
| 27 Jan 2023 | 5.33 | 5.88 | 5.32 | 5.71 | 5.71 | 11,013,600 |
| 26 Jan 2023 | 5.50 | 5.59 | 5.22 | 5.38 | 5.38 | 6,466,500 |
| 25 Jan 2023 | 5.19 | 5.38 | 5.09 | 5.36 | 5.36 | 5,534,900 |
| 24 Jan 2023 | 5.28 | 5.64 | 5.20 | 5.32 | 5.32 | 9,849,500 |
| 23 Jan 2023 | 5.18 | 5.41 | 5.14 | 5.31 | 5.31 | 9,572,900 |
| 20 Jan 2023 | 4.95 | 5.24 | 4.85 | 5.19 | 5.19 | 10,388,700 |
| 19 Jan 2023 | 4.81 | 5.07 | 4.71 | 4.86 | 4.86 | 11,085,000 |
| 18 Jan 2023 | 5.65 | 5.72 | 4.85 | 4.91 | 4.91 | 18,005,300 |
| 17 Jan 2023 | 5.20 | 5.67 | 5.03 | 5.59 | 5.59 | 20,166,100 |
| 13 Jan 2023 | 5.23 | 5.59 | 4.91 | 5.19 | 5.19 | 46,165,500 |
| 12 Jan 2023 | 4.35 | 4.63 | 4.21 | 4.62 | 4.62 | 15,112,000 |
| 11 Jan 2023 | 4.07 | 4.40 | 4.00 | 4.29 | 4.29 | 8,752,400 |
| 10 Jan 2023 | 3.86 | 4.05 | 3.79 | 4.03 | 4.03 | 7,897,900 |
| 09 Jan 2023 | 3.75 | 4.05 | 3.75 | 3.91 | 3.91 | 10,357,700 |
| 06 Jan 2023 | 3.63 | 3.70 | 3.53 | 3.69 | 3.69 | 4,086,800 |
| 05 Jan 2023 | 3.60 | 3.67 | 3.51 | 3.66 | 3.66 | 5,262,900 |
| 04 Jan 2023 | 3.51 | 3.68 | 3.48 | 3.64 | 3.64 | 4,858,900 |
| 03 Jan 2023 | 3.62 | 3.84 | 3.43 | 3.49 | 3.49 | 7,668,000 |
| 30 Dec 2022 | 3.38 | 3.49 | 3.33 | 3.48 | 3.48 | 6,334,500 |
| 29 Dec 2022 | 3.34 | 3.50 | 3.24 | 3.42 | 3.42 | 6,894,000 |
| 28 Dec 2022 | 3.32 | 3.38 | 3.25 | 3.32 | 3.32 | 6,130,000 |
| 27 Dec 2022 | 3.62 | 3.62 | 3.28 | 3.29 | 3.29 | 7,591,400 |
| 23 Dec 2022 | 3.73 | 3.76 | 3.55 | 3.65 | 3.65 | 5,336,200 |
| 22 Dec 2022 | 3.72 | 3.73 | 3.49 | 3.70 | 3.70 | 6,271,300 |
| 21 Dec 2022 | 3.75 | 3.81 | 3.67 | 3.76 | 3.76 | 4,572,200 |
| 20 Dec 2022 | 3.77 | 3.91 | 3.63 | 3.67 | 3.67 | 6,212,100 |
| 19 Dec 2022 | 4.14 | 4.15 | 3.76 | 3.80 | 3.80 | 7,138,100 |
| 16 Dec 2022 | 4.21 | 4.30 | 4.02 | 4.11 | 4.11 | 16,596,000 |
| 15 Dec 2022 | 4.48 | 4.51 | 4.22 | 4.27 | 4.27 | 7,786,700 |
| 14 Dec 2022 | 4.72 | 4.76 | 4.57 | 4.58 | 4.58 | 4,873,900 |
| 13 Dec 2022 | 4.98 | 5.07 | 4.63 | 4.71 | 4.71 | 6,438,500 |
| 12 Dec 2022 | 4.65 | 4.86 | 4.60 | 4.77 | 4.77 | 4,927,500 |
| 09 Dec 2022 | 4.63 | 4.86 | 4.61 | 4.65 | 4.65 | 5,301,500 |
| 08 Dec 2022 | 4.65 | 4.76 | 4.47 | 4.68 | 4.68 | 3,860,500 |
| 07 Dec 2022 | 4.61 | 4.70 | 4.53 | 4.58 | 4.58 | 4,096,800 |
| 06 Dec 2022 | 5.13 | 5.14 | 4.57 | 4.62 | 4.62 | 8,114,800 |
| 05 Dec 2022 | 5.10 | 5.38 | 5.03 | 5.12 | 5.12 | 5,716,300 |
| 02 Dec 2022 | 5.01 | 5.17 | 5.01 | 5.14 | 5.14 | 3,255,000 |
| 01 Dec 2022 | 5.15 | 5.33 | 4.93 | 5.20 | 5.20 | 5,164,700 |
| 30 Nov 2022 | 4.95 | 5.14 | 4.73 | 5.09 | 5.09 | 4,917,600 |
| 29 Nov 2022 | 4.80 | 5.03 | 4.80 | 4.91 | 4.91 | 4,834,600 |
| 28 Nov 2022 | 5.00 | 5.10 | 4.72 | 4.76 | 4.76 | 4,516,900 |
| 25 Nov 2022 | 5.12 | 5.13 | 5.05 | 5.10 | 5.10 | 1,199,700 |
| 23 Nov 2022 | 5.04 | 5.20 | 5.01 | 5.14 | 5.14 | 3,326,700 |
| 22 Nov 2022 | 5.07 | 5.10 | 4.95 | 5.02 | 5.02 | 2,588,500 |
| 21 Nov 2022 | 5.25 | 5.25 | 5.00 | 5.04 | 5.04 | 3,692,100 |
| 18 Nov 2022 | 5.41 | 5.50 | 5.26 | 5.30 | 5.30 | 3,108,800 |
| 17 Nov 2022 | 5.22 | 5.36 | 5.10 | 5.31 | 5.31 | 3,054,700 |
| 16 Nov 2022 | 5.39 | 5.43 | 5.23 | 5.36 | 5.36 | 3,031,900 |
| 15 Nov 2022 | 5.61 | 5.67 | 5.37 | 5.49 | 5.49 | 7,513,000 |
| 14 Nov 2022 | 5.43 | 5.60 | 5.31 | 5.46 | 5.46 | 5,566,300 |
| 11 Nov 2022 | 5.26 | 5.57 | 5.24 | 5.50 | 5.50 | 6,453,500 |
| 10 Nov 2022 | 5.01 | 5.30 | 5.01 | 5.29 | 5.29 | 8,101,100 |
| 09 Nov 2022 | 4.92 | 5.20 | 4.71 | 4.73 | 4.73 | 5,720,500 |
| 08 Nov 2022 | 5.20 | 5.25 | 4.87 | 5.00 | 5.00 | 8,030,800 |
| 07 Nov 2022 | 4.82 | 5.26 | 4.81 | 5.21 | 5.21 | 8,079,200 |
| 04 Nov 2022 | 4.80 | 4.93 | 4.61 | 4.92 | 4.92 | 6,598,600 |
| 03 Nov 2022 | 4.51 | 4.64 | 4.41 | 4.58 | 4.58 | 6,022,400 |
| 02 Nov 2022 | 4.81 | 4.90 | 4.53 | 4.53 | 4.53 | 5,418,100 |
| 01 Nov 2022 | 4.79 | 5.01 | 4.74 | 4.79 | 4.79 | 5,149,100 |
| 31 Oct 2022 | 4.64 | 4.70 | 4.57 | 4.62 | 4.62 | 3,823,400 |
| 28 Oct 2022 | 4.54 | 4.67 | 4.41 | 4.66 | 4.66 | 4,212,100 |
| 27 Oct 2022 | 4.52 | 4.72 | 4.49 | 4.51 | 4.51 | 4,082,200 |
| 26 Oct 2022 | 4.56 | 4.71 | 4.44 | 4.46 | 4.46 | 4,959,400 |
| 25 Oct 2022 | 4.45 | 4.71 | 4.44 | 4.62 | 4.62 | 4,429,300 |
| 24 Oct 2022 | 4.45 | 4.49 | 4.29 | 4.46 | 4.46 | 3,340,900 |
| 21 Oct 2022 | 4.21 | 4.45 | 4.11 | 4.45 | 4.45 | 6,041,900 |
| 20 Oct 2022 | 4.47 | 4.53 | 4.26 | 4.26 | 4.26 | 4,518,900 |
| 19 Oct 2022 | 4.64 | 4.66 | 4.44 | 4.48 | 4.48 | 4,823,400 |
| 18 Oct 2022 | 4.88 | 4.97 | 4.62 | 4.67 | 4.67 | 4,750,100 |
| 17 Oct 2022 | 4.75 | 4.83 | 4.70 | 4.74 | 4.74 | 4,331,800 |
| 14 Oct 2022 | 4.79 | 4.96 | 4.58 | 4.59 | 4.59 | 4,516,000 |
| 13 Oct 2022 | 4.60 | 4.78 | 4.46 | 4.72 | 4.72 | 5,693,000 |
| 12 Oct 2022 | 4.70 | 4.81 | 4.61 | 4.79 | 4.79 | 3,758,000 |
| 11 Oct 2022 | 4.85 | 4.92 | 4.56 | 4.72 | 4.72 | 5,076,300 |
| 10 Oct 2022 | 4.88 | 4.95 | 4.77 | 4.92 | 4.92 | 3,351,900 |
| 07 Oct 2022 | 4.99 | 4.99 | 4.79 | 4.85 | 4.85 | 4,032,900 |
| 06 Oct 2022 | 5.09 | 5.23 | 4.96 | 5.08 | 5.08 | 3,482,200 |
| 05 Oct 2022 | 5.10 | 5.15 | 4.85 | 5.11 | 5.11 | 4,589,400 |
| 04 Oct 2022 | 4.99 | 5.26 | 4.99 | 5.24 | 5.24 | 6,733,300 |
| 03 Oct 2022 | 4.77 | 4.97 | 4.68 | 4.87 | 4.87 | 4,155,300 |
| 30 Sept 2022 | 4.77 | 4.97 | 4.71 | 4.71 | 4.71 | 5,092,800 |
| 29 Sept 2022 | 5.00 | 5.02 | 4.73 | 4.87 | 4.87 | 6,267,500 |
| 28 Sept 2022 | 4.88 | 5.14 | 4.82 | 5.12 | 5.12 | 5,009,000 |
| 27 Sept 2022 | 4.98 | 5.06 | 4.79 | 4.89 | 4.89 | 5,270,300 |
| 26 Sept 2022 | 4.83 | 5.18 | 4.82 | 4.88 | 4.88 | 5,361,800 |
| 23 Sept 2022 | 4.85 | 4.95 | 4.76 | 4.87 | 4.87 | 6,033,600 |
| 22 Sept 2022 | 5.03 | 5.07 | 4.87 | 4.97 | 4.97 | 6,474,500 |
| 21 Sept 2022 | 5.12 | 5.27 | 4.95 | 5.03 | 5.03 | 6,319,900 |
| 20 Sept 2022 | 5.23 | 5.25 | 5.08 | 5.08 | 5.08 | 5,322,000 |
| 19 Sept 2022 | 5.24 | 5.33 | 5.18 | 5.29 | 5.29 | 4,481,100 |
| 16 Sept 2022 | 5.40 | 5.45 | 5.29 | 5.31 | 5.31 | 10,510,700 |
| 15 Sept 2022 | 5.47 | 5.69 | 5.43 | 5.52 | 5.52 | 7,783,100 |
| 14 Sept 2022 | 5.54 | 5.63 | 5.36 | 5.56 | 5.56 | 8,084,200 |
| 13 Sept 2022 | 5.82 | 5.86 | 5.56 | 5.56 | 5.56 | 12,320,700 |
| 12 Sept 2022 | 5.99 | 6.10 | 5.89 | 6.06 | 6.06 | 6,905,900 |
| 09 Sept 2022 | 6.00 | 6.12 | 5.78 | 6.00 | 6.00 | 13,819,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
