Virgin Galactic Holdings Inc (SPCE) Historical Stock Data

0.87 ↓0.05 (-5.36%)

As of April 24, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, SPCE is down -1.69% a day on average. There have been 9 days where Virgin Galactic Holdings Inc closed green and 21 days where SPCE closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-03-21	1.44	1.43	↓$0.01 (-0.69%)	1.41	1.49	6.79M
2024-03-20	1.45	1.43	↓$0.02 (-1.38%)	1.37	1.45	15.52M
2024-03-19	1.51	1.40	↓$0.11 (-7.28%)	1.38	1.53	16.54M
2024-03-18	1.69	1.50	↓$0.19 (-11.24%)	1.49	1.69	20.50M
2024-03-15	1.64	1.66	↑$0.02 (1.22%)	1.63	1.73	26.51M
2024-03-14	1.69	1.63	↓$0.06 (-3.55%)	1.62	1.69	7.88M
2024-03-13	1.65	1.70	↑$0.05 (3.03%)	1.64	1.74	7.51M
2024-03-12	1.73	1.67	↓$0.06 (-3.47%)	1.65	1.73	9.32M