Virgin Galactic Holdings Inc (SPCE) Historical Stock Data
0.95 ↑0.07 (7.50%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SPCE is down -1.05% a day on average. There have been 10 days where Virgin Galactic Holdings Inc closed green and 20 days where SPCE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 0.90 | 0.95 | ↑$0.05 (5.33%) | 0.89 | 1.00 | 45.98M |
| 2024-05-02 | 0.96 | 0.88 | ↓$0.08 (-8.48%) | 0.85 | 0.98 | 22.05M |
| 2024-05-01 | 0.88 | 0.93 | ↑$0.05 (5.28%) | 0.88 | 0.98 | 31.99M |
| 2024-04-30 | 0.87 | 0.87 | ↓$0.00 (-0.17%) | 0.84 | 0.89 | 13.40M |
| 2024-04-29 | 0.89 | 0.88 | ↓$0.01 (-0.56%) | 0.84 | 0.92 | 18.19M |
| 2024-04-26 | 0.87 | 0.89 | ↑$0.02 (2.25%) | 0.84 | 0.89 | 15.85M |
| 2024-04-25 | 0.86 | 0.86 | ↓$0.00 (-0.19%) | 0.79 | 0.88 | 27.20M |
| 2024-04-24 | 0.94 | 0.87 | ↓$0.07 (-7.46%) | 0.84 | 0.99 | 24.88M |
| 2024-04-23 | 0.76 | 0.92 | ↑$0.16 (21.08%) | 0.75 | 1.00 | 63.57M |
| 2024-04-22 | 0.83 | 0.75 | ↓$0.08 (-9.56%) | 0.70 | 0.84 | 52.25M |
| 2024-04-19 | 0.91 | 0.86 | ↓$0.05 (-5.92%) | 0.79 | 0.93 | 39.48M |
| 2024-04-18 | 0.95 | 0.97 | ↑$0.02 (2.09%) | 0.90 | 1.00 | 25.26M |
| 2024-04-17 | 1.03 | 0.94 | ↓$0.09 (-8.48%) | 0.94 | 1.07 | 19.74M |
| 2024-04-16 | 1.01 | 1.04 | ↑$0.03 (2.97%) | 0.98 | 1.05 | 13.46M |
| 2024-04-15 | 1.08 | 1.02 | ↓$0.06 (-5.56%) | 0.97 | 1.09 | 17.48M |
| 2024-04-12 | 1.11 | 1.08 | ↓$0.03 (-2.70%) | 1.06 | 1.16 | 8.48M |
| 2024-04-11 | 1.10 | 1.12 | ↑$0.02 (1.82%) | 1.07 | 1.14 | 6.29M |
| 2024-04-10 | 1.14 | 1.10 | ↓$0.04 (-3.51%) | 1.04 | 1.15 | 16.10M |
| 2024-04-09 | 1.19 | 1.17 | ↓$0.02 (-1.68%) | 1.14 | 1.20 | 10.13M |
| 2024-04-08 | 1.26 | 1.18 | ↓$0.08 (-6.35%) | 1.18 | 1.29 | 9.15M |
| 2024-04-05 | 1.27 | 1.24 | ↓$0.03 (-2.36%) | 1.23 | 1.28 | 7.91M |
| 2024-04-04 | 1.28 | 1.26 | ↓$0.02 (-1.56%) | 1.25 | 1.32 | 8.13M |
| 2024-04-03 | 1.32 | 1.29 | ↓$0.03 (-2.27%) | 1.25 | 1.33 | 8.26M |
| 2024-04-02 | 1.40 | 1.31 | ↓$0.09 (-6.43%) | 1.31 | 1.41 | 9.06M |
| 2024-04-01 | 1.48 | 1.43 | ↓$0.05 (-3.38%) | 1.40 | 1.49 | 6.56M |
| 2024-03-28 | 1.44 | 1.48 | ↑$0.04 (2.78%) | 1.44 | 1.52 | 8.27M |
| 2024-03-27 | 1.39 | 1.46 | ↑$0.07 (5.04%) | 1.36 | 1.47 | 9.05M |
| 2024-03-26 | 1.36 | 1.39 | ↑$0.03 (2.21%) | 1.35 | 1.43 | 7.40M |
| 2024-03-25 | 1.39 | 1.35 | ↓$0.04 (-2.88%) | 1.33 | 1.42 | 8.64M |
| 2024-03-22 | 1.42 | 1.38 | ↓$0.04 (-2.82%) | 1.37 | 1.42 | 7.34M |
Create an account or log in to view more rows.
$SPCE call the SEC
$SPCE Come on.. Let it fall.. buy later bulls
$SPCE Buying more
$SPCE go green today and we gap up tomrrow
$SPCE time will come
$SPCE Mindset is key
$SPCE what time we going green?
$SPCE I mean ... head and shoulders .....
$SPCE push baby push!
$SPCE Price target here?