UK markets closed

Virgin Galactic Holdings, Inc. (SPCE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.28+0.26 (+4.32%)
At close: 04:00PM EDT
6.29 +0.01 (+0.16%)
After hours: 07:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20226.116.326.036.286.285,451,400
30 Jun 20225.896.185.726.026.026,885,200
29 Jun 20226.226.245.846.006.006,792,100
28 Jun 20226.696.726.286.296.296,420,100
27 Jun 20226.606.736.286.646.647,204,500
24 Jun 20226.506.786.436.576.5731,874,000
23 Jun 20226.276.536.186.476.476,426,300
22 Jun 20225.926.585.856.276.279,104,600
21 Jun 20226.136.376.036.086.0810,047,900
17 Jun 20225.806.365.786.256.2510,938,600
16 Jun 20225.805.995.595.785.788,844,700
15 Jun 20225.856.165.736.056.058,632,100
14 Jun 20225.835.845.555.775.777,076,900
13 Jun 20226.006.075.625.665.669,900,700
10 Jun 20226.586.756.286.316.317,711,900
09 Jun 20227.367.366.696.706.709,352,700
08 Jun 20226.847.496.817.407.408,432,900
07 Jun 20226.956.976.586.926.9210,548,200
06 Jun 20227.147.246.947.067.067,901,200
03 Jun 20227.027.226.876.966.966,075,300
02 Jun 20226.777.386.757.277.278,414,500
01 Jun 20227.057.166.606.776.777,285,600
31 May 20227.177.256.867.017.019,870,500
27 May 20226.707.236.707.117.118,989,700
26 May 20226.456.956.376.686.687,023,300
25 May 20226.156.536.106.476.476,420,700
24 May 20226.436.516.056.186.188,509,600
23 May 20226.496.656.266.566.567,403,900
20 May 20226.626.726.276.556.559,183,900
19 May 20226.396.906.306.586.5810,350,400
18 May 20226.606.936.326.376.3710,125,400
17 May 20226.366.846.286.696.6912,945,200
16 May 20226.446.736.206.206.208,910,100
13 May 20226.176.696.136.546.5414,143,100
12 May 20225.256.205.145.845.8416,577,000
11 May 20225.776.075.375.375.3712,635,600
10 May 20226.366.425.605.855.8515,537,100
09 May 20226.596.606.066.076.0712,586,300
06 May 20227.087.096.356.806.8018,950,900
05 May 20228.148.147.407.507.5012,625,900
04 May 20227.908.327.518.268.2610,324,000
03 May 20227.818.117.707.937.938,000,500
02 May 20227.457.897.387.897.898,698,000
29 Apr 20227.908.187.487.497.497,929,300
28 Apr 20227.768.007.287.907.9010,304,200
27 Apr 20227.768.047.617.717.718,451,500
26 Apr 20228.268.347.797.797.796,674,400
25 Apr 20227.998.417.948.338.3310,567,800
22 Apr 20228.148.327.807.997.998,624,900
21 Apr 20228.588.737.867.997.9910,465,200
20 Apr 20229.139.178.408.428.429,154,100
19 Apr 20228.529.228.489.199.1912,183,900
18 Apr 20228.938.958.348.568.568,090,200
14 Apr 20229.089.178.808.998.995,878,800
13 Apr 20228.849.198.709.129.126,330,400
12 Apr 20228.889.248.638.828.8210,404,800
11 Apr 20228.569.108.298.728.728,796,500
08 Apr 20228.918.998.578.698.697,928,900
07 Apr 20229.079.328.568.998.999,180,200
06 Apr 20229.399.408.819.119.1114,943,300
05 Apr 202210.5810.699.589.619.6112,182,900
04 Apr 202210.1410.6910.0710.5410.549,703,000
01 Apr 20229.9810.409.749.999.999,931,400
31 Mar 202210.5610.659.879.889.8813,557,000
30 Mar 202210.8011.1410.4610.6910.6913,839,900
29 Mar 20229.9011.259.9011.0111.0130,799,600
28 Mar 20229.469.919.269.769.769,594,800
25 Mar 20229.739.749.289.439.437,030,500
24 Mar 20229.609.809.299.739.738,210,300
23 Mar 20229.549.879.329.579.579,911,300
22 Mar 20229.339.789.259.659.6510,640,300
21 Mar 20229.279.609.009.359.3511,265,300
18 Mar 20228.819.558.769.439.4323,798,700
17 Mar 20227.918.997.898.998.9920,029,900
16 Mar 20227.498.007.477.997.9916,488,300
15 Mar 20226.817.376.707.367.3615,127,000
14 Mar 20227.177.306.716.796.7913,663,000
11 Mar 20227.687.747.267.287.288,636,100
10 Mar 20227.717.727.387.577.579,681,000
09 Mar 20227.607.967.587.827.8211,470,500
08 Mar 20227.407.837.057.427.4217,984,700
07 Mar 20227.898.177.367.367.3615,869,800
04 Mar 20228.268.327.787.847.8414,888,000
03 Mar 20229.299.358.208.258.2520,311,500
02 Mar 20229.359.589.079.429.4214,676,200
01 Mar 20229.6210.039.239.359.3514,932,400
28 Feb 20229.079.829.079.689.6822,777,800
25 Feb 20228.619.208.529.189.1820,855,700
24 Feb 20227.509.037.409.009.0036,472,700
23 Feb 20228.059.107.978.098.0960,946,500
22 Feb 20228.138.287.697.827.8226,465,000
18 Feb 20228.898.918.248.408.4026,169,400
17 Feb 20229.779.908.849.019.0133,539,200
16 Feb 202210.3010.509.6910.0310.0358,462,000
15 Feb 20228.9310.978.7510.7410.74182,253,200
14 Feb 20228.388.608.058.148.1416,313,200
11 Feb 20228.829.158.288.448.4416,097,800
10 Feb 20228.909.458.798.858.8511,338,500
09 Feb 20228.789.248.689.169.1611,271,100
08 Feb 20228.508.808.308.738.738,332,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...