Virgin Galactic Holdings Inc (SPCE) Historical Stock Data
6.28 ↑0.04 (0.64%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SPCE is down -0.48% a day on average. There have been 14 days where Virgin Galactic Holdings Inc closed green and 16 days where SPCE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-12 | 6.28 | 6.28 | ↑$0.00 (0.00%) | 6.11 | 6.45 | 0.95M |
| 2024-09-11 | 5.84 | 6.24 | ↑$0.40 (6.85%) | 5.77 | 6.24 | 868.91K |
| 2024-09-10 | 5.95 | 5.92 | ↓$0.03 (-0.50%) | 5.75 | 5.98 | 674.78K |
| 2024-09-09 | 5.97 | 5.99 | ↑$0.02 (0.34%) | 5.86 | 6.10 | 723.31K |
| 2024-09-06 | 6.05 | 5.84 | ↓$0.21 (-3.47%) | 5.74 | 6.11 | 0.98M |
| 2024-09-05 | 6.30 | 6.04 | ↓$0.26 (-4.13%) | 6.01 | 6.47 | 869.47K |
| 2024-09-04 | 6.16 | 6.29 | ↑$0.13 (2.11%) | 6.09 | 6.50 | 690.64K |
| 2024-09-03 | 6.61 | 6.16 | ↓$0.45 (-6.81%) | 6.02 | 6.62 | 1.15M |
| 2024-08-30 | 6.63 | 6.69 | ↑$0.06 (0.90%) | 6.55 | 6.84 | 732.89K |
| 2024-08-29 | 6.54 | 6.58 | ↑$0.04 (0.61%) | 6.40 | 6.78 | 733.85K |
| 2024-08-28 | 6.75 | 6.42 | ↓$0.33 (-4.89%) | 6.33 | 6.88 | 1.20M |
| 2024-08-27 | 7.00 | 6.82 | ↓$0.18 (-2.57%) | 6.74 | 7.03 | 792.47K |
| 2024-08-26 | 7.21 | 7.05 | ↓$0.16 (-2.22%) | 6.97 | 7.36 | 1.35M |
| 2024-08-23 | 6.81 | 7.12 | ↑$0.31 (4.55%) | 6.77 | 7.12 | 1.28M |
| 2024-08-21 | 6.60 | 7.01 | ↑$0.41 (6.21%) | 6.53 | 7.22 | 1.94M |
| 2024-08-20 | 6.85 | 6.51 | ↓$0.34 (-4.96%) | 6.48 | 7.11 | 1.24M |
| 2024-08-19 | 6.64 | 6.82 | ↑$0.18 (2.71%) | 6.47 | 6.88 | 0.97M |
| 2024-08-16 | 6.80 | 6.57 | ↓$0.23 (-3.38%) | 6.41 | 7.33 | 2.73M |
| 2024-08-15 | 6.32 | 6.85 | ↑$0.53 (8.39%) | 6.32 | 6.91 | 2.27M |
| 2024-08-14 | 6.29 | 6.21 | ↓$0.08 (-1.27%) | 5.96 | 6.29 | 874.04K |
| 2024-08-13 | 5.86 | 6.17 | ↑$0.31 (5.29%) | 5.84 | 6.28 | 1.08M |
| 2024-08-12 | 6.22 | 5.82 | ↓$0.40 (-6.36%) | 5.76 | 6.29 | 1.31M |
| 2024-08-09 | 6.09 | 6.14 | ↑$0.05 (0.82%) | 6.02 | 6.43 | 1.21M |
| 2024-08-08 | 5.80 | 6.01 | ↑$0.21 (3.62%) | 5.73 | 6.37 | 3.11M |
| 2024-08-07 | 5.84 | 5.27 | ↓$0.57 (-9.76%) | 5.27 | 5.86 | 1.87M |
| 2024-08-06 | 5.98 | 5.64 | ↓$0.34 (-5.69%) | 5.60 | 6.01 | 1.33M |
| 2024-08-05 | 5.40 | 5.94 | ↑$0.54 (10.00%) | 5.30 | 6.06 | 1.71M |
| 2024-08-02 | 6.05 | 6.01 | ↓$0.04 (-0.66%) | 6.00 | 6.55 | 1.66M |
| 2024-08-01 | 7.12 | 6.40 | ↓$0.72 (-10.11%) | 5.85 | 7.12 | 3.10M |
| 2024-07-31 | 7.12 | 7.11 | ↓$0.01 (-0.14%) | 7.01 | 7.80 | 2.12M |
Create an account or log in to view more rows.
$SPCE bear trap
$SPCE C'mon
do a spike!!
$SPCE we back
$SPCE we need to get moving
$SPCE the greatest stock of all time
will not bow to the shorts
oh yeah
$SPCE Rug pull soon?
$SPCE Waiting waiting waiting — you know for what !!! Announcement!!!
$SPCE im in.
$SPCE headed back to all time highs shortly
$SPCE BULLS ALPHA
BEARS BETA