Virgin Galactic Holdings, Inc. Common Stock (SPCE)

2.4300
-0.1500 (-5.81%)
NYSE · Last Trade: Oct 17th, 6:54 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Virgin Galactic Holdings, Inc. Common Stock (SPCE)

DateOpenHighLowCloseVolumeAdjusted Close
10/16/20262.592.602.432.436,386,4122.43
10/15/20262.502.612.472.587,259,4612.58
10/14/20262.632.632.542.555,496,7172.55
10/13/20262.672.682.622.635,791,0142.63
10/12/20262.832.842.652.677,411,7422.67
10/09/20262.962.962.802.845,432,6672.84
10/08/20262.962.982.892.945,140,8902.94
10/07/20263.023.062.923.014,523,9763.01
10/06/20263.083.223.033.074,858,4933.07
10/05/20263.033.062.953.055,752,8823.05
10/02/20263.063.102.973.033,900,5893.03
10/01/20262.983.032.882.994,992,9722.99
9/30/20263.083.152.992.994,346,8642.99
9/29/20263.213.223.023.044,208,9653.04
9/28/20263.133.233.113.143,230,8253.14
9/25/20263.223.333.183.194,398,9463.19
9/24/20263.083.233.003.205,815,0363.20
9/23/20263.313.313.093.124,615,2253.12
9/22/20263.353.383.233.325,068,2233.32
9/21/20263.133.313.083.317,846,8993.31
9/18/20263.183.223.003.0716,603,9413.07
9/17/20262.973.182.973.118,917,3693.11
9/16/20263.013.042.862.936,909,3932.93
9/15/20263.003.102.953.046,243,8893.04
9/14/20262.893.042.883.025,138,8203.02
9/11/20262.952.982.902.923,497,2242.92
9/10/20262.913.022.902.912,998,6592.91
9/09/20263.113.172.962.964,082,9412.96
9/08/20263.053.193.053.135,833,8323.13
9/04/20262.953.052.923.045,549,9803.04
9/03/20262.993.082.912.965,286,5712.96
9/02/20262.903.022.902.955,340,6122.95
9/01/20262.902.982.852.915,348,8882.91
8/31/20262.893.002.882.925,168,2782.92
8/28/20262.973.022.892.943,733,2962.94
8/27/20262.923.012.883.004,335,8573.00
8/26/20262.963.002.882.894,467,8462.89
8/25/20263.033.052.962.974,530,6032.97
8/24/20263.023.112.983.005,060,5763.00
8/21/20263.103.173.063.086,431,5843.08
8/20/20263.153.193.033.085,991,5253.08
8/19/20263.183.253.123.215,777,6443.21
8/18/20263.033.202.983.196,196,8213.19
8/17/20263.263.323.103.138,767,5453.13
8/14/20263.123.473.123.3216,846,8253.32
8/13/20262.853.242.843.1417,915,9143.14
8/12/20263.363.373.243.3016,403,6803.30
8/11/20263.233.313.163.297,473,1733.29
8/10/20263.133.243.073.237,812,4283.23
8/07/20262.983.162.963.109,669,6363.10
8/06/20262.873.032.862.935,419,1392.93
8/05/20262.892.972.822.896,365,7512.89
8/04/20262.843.012.842.9510,476,5892.95
8/03/20262.532.822.512.8211,472,6682.82
7/31/20262.562.582.442.558,393,2692.55
7/30/20262.492.612.472.569,972,2692.56
7/29/20262.482.582.422.458,237,1862.45
7/28/20262.512.522.392.497,155,7372.49
7/27/20262.532.602.502.535,344,8252.53
7/24/20262.592.612.482.495,151,9712.49
7/23/20262.632.692.562.585,242,8742.58
7/22/20262.742.812.662.674,821,6992.67
7/21/20262.602.802.562.789,580,9092.78
7/20/20262.552.652.422.567,140,7852.56
7/17/20262.522.612.502.5613,511,8132.56