NYSE - Nasdaq Real Time Price USD

Virgin Galactic Holdings, Inc. (SPCE)

Compare
7.58 +0.28 (+3.84%)
As of 9:32 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 2, 2024 7.06 7.59 7.46 7.58 7.58 95,404
Nov 29, 2024 7.06 7.57 7.06 7.30 7.30 1,638,900
Nov 27, 2024 7.20 7.46 6.93 7.03 7.03 1,591,500
Nov 26, 2024 7.32 7.41 6.97 7.01 7.01 1,625,500
Nov 25, 2024 7.47 7.99 7.09 7.50 7.50 3,654,100
Nov 22, 2024 6.80 7.47 6.79 7.15 7.15 2,861,100
Nov 21, 2024 6.75 6.88 6.57 6.72 6.72 1,340,200
Nov 20, 2024 6.79 6.84 6.53 6.68 6.68 1,532,700
Nov 19, 2024 6.81 6.95 6.57 6.81 6.81 1,164,500
Nov 18, 2024 6.87 7.21 6.64 6.96 6.96 1,761,100
Nov 15, 2024 6.60 6.95 6.59 6.77 6.77 1,296,400
Nov 14, 2024 7.25 7.44 6.49 6.58 6.58 2,281,400
Nov 13, 2024 7.34 8.19 7.07 7.08 7.08 4,184,500
Nov 12, 2024 7.37 7.70 6.71 7.06 7.06 2,963,400
Nov 11, 2024 6.45 7.70 6.38 7.55 7.55 6,090,500
Nov 8, 2024 6.29 6.29 6.07 6.22 6.22 2,047,200
Nov 7, 2024 6.25 6.67 6.20 6.28 6.28 4,234,000
Nov 6, 2024 7.15 7.16 6.72 7.12 7.12 1,831,800
Nov 5, 2024 6.46 6.89 6.41 6.88 6.88 999,800
Nov 4, 2024 6.51 6.56 6.33 6.42 6.42 999,100
Nov 1, 2024 6.70 6.83 6.55 6.61 6.61 687,200
Oct 31, 2024 6.88 6.90 6.29 6.57 6.57 1,470,900
Oct 30, 2024 7.24 7.54 6.77 6.79 6.79 1,687,800
Oct 29, 2024 7.60 7.69 7.28 7.35 7.35 1,151,700
Oct 28, 2024 7.21 7.87 7.14 7.74 7.74 2,546,300
Oct 25, 2024 7.28 7.28 6.95 7.05 7.05 689,400
Oct 24, 2024 7.16 7.45 7.05 7.15 7.15 806,900
Oct 23, 2024 7.29 7.31 6.89 7.09 7.09 1,397,800
Oct 22, 2024 7.24 7.61 7.19 7.34 7.34 1,724,200
Oct 21, 2024 7.75 8.11 6.95 7.27 7.27 2,448,600
Oct 18, 2024 7.12 7.82 7.09 7.71 7.71 2,203,200
Oct 17, 2024 7.15 7.17 6.84 7.06 7.06 958,900
Oct 16, 2024 6.89 7.40 6.86 7.15 7.15 1,649,700
Oct 15, 2024 6.58 6.86 6.54 6.77 6.77 1,174,200
Oct 14, 2024 6.28 6.59 6.13 6.59 6.59 1,517,400
Oct 11, 2024 6.11 6.30 6.09 6.25 6.25 860,000
Oct 10, 2024 6.10 6.17 5.99 6.13 6.13 524,900
Oct 9, 2024 6.20 6.41 6.06 6.14 6.14 654,400
Oct 8, 2024 6.11 6.24 6.04 6.17 6.17 676,900
Oct 7, 2024 6.12 6.15 5.95 6.15 6.15 807,700
Oct 4, 2024 5.83 6.16 5.82 6.10 6.10 1,288,600
Oct 3, 2024 5.94 5.97 5.74 5.83 5.83 1,215,400
Oct 2, 2024 5.85 6.07 5.72 6.03 6.03 1,246,200
Oct 1, 2024 6.04 6.08 5.83 5.84 5.84 1,060,000
Sep 30, 2024 6.16 6.20 5.99 6.10 6.10 1,177,700
Sep 27, 2024 6.17 6.40 6.12 6.22 6.22 873,900
Sep 26, 2024 6.00 6.20 5.93 6.03 6.03 1,205,500
Sep 25, 2024 6.10 6.14 5.83 5.84 5.84 1,149,000
Sep 24, 2024 6.20 6.32 6.03 6.10 6.10 995,100
Sep 23, 2024 6.27 6.31 6.01 6.09 6.09 1,229,100
Sep 20, 2024 6.41 6.45 6.16 6.28 6.28 3,736,800
Sep 19, 2024 6.89 6.93 6.47 6.50 6.50 1,285,000
Sep 18, 2024 7.00 7.07 6.59 6.59 6.59 1,445,000
Sep 17, 2024 6.81 7.01 6.42 6.97 6.97 2,110,900
Sep 16, 2024 7.04 7.23 6.89 7.16 7.16 1,764,700
Sep 13, 2024 6.40 7.09 6.40 6.99 6.99 2,244,100
Sep 12, 2024 6.28 6.45 6.11 6.28 6.28 949,900
Sep 11, 2024 5.84 6.24 5.77 6.24 6.24 868,900
Sep 10, 2024 5.95 5.98 5.75 5.92 5.92 675,500
Sep 9, 2024 5.97 6.10 5.86 5.99 5.99 723,700
Sep 6, 2024 6.05 6.11 5.74 5.84 5.84 981,500
Sep 5, 2024 6.30 6.47 6.01 6.04 6.04 871,100
Sep 4, 2024 6.16 6.50 6.09 6.29 6.29 690,500
Sep 3, 2024 6.61 6.62 6.02 6.16 6.16 1,147,100
Aug 30, 2024 6.63 6.84 6.55 6.69 6.69 732,900
Aug 29, 2024 6.54 6.78 6.40 6.58 6.58 735,300
Aug 28, 2024 6.75 6.88 6.33 6.42 6.42 1,195,400
Aug 27, 2024 7.00 7.03 6.74 6.82 6.82 793,100
Aug 26, 2024 7.21 7.36 6.97 7.05 7.05 1,353,800
Aug 23, 2024 6.81 7.12 6.77 7.12 7.12 1,280,500
Aug 22, 2024 7.00 7.07 6.66 6.67 6.67 1,244,900
Aug 21, 2024 6.60 7.22 6.53 7.01 7.01 1,941,200
Aug 20, 2024 6.85 7.11 6.48 6.51 6.51 1,245,000
Aug 19, 2024 6.64 6.88 6.47 6.82 6.82 967,400
Aug 16, 2024 6.80 7.33 6.41 6.57 6.57 2,731,800
Aug 15, 2024 6.32 6.91 6.32 6.85 6.85 2,269,000
Aug 14, 2024 6.29 6.29 5.96 6.21 6.21 876,300
Aug 13, 2024 5.86 6.28 5.84 6.17 6.17 1,082,300
Aug 12, 2024 6.22 6.29 5.76 5.82 5.82 1,314,100
Aug 9, 2024 6.09 6.43 6.02 6.14 6.14 1,211,300
Aug 8, 2024 5.80 6.37 5.73 6.01 6.01 3,107,800
Aug 7, 2024 5.84 5.86 5.26 5.27 5.27 1,871,800
Aug 6, 2024 5.98 6.01 5.60 5.64 5.64 1,329,000
Aug 5, 2024 5.40 6.06 5.30 5.94 5.94 1,714,600
Aug 2, 2024 6.05 6.55 6.00 6.01 6.01 1,662,500
Aug 1, 2024 7.12 7.12 5.85 6.40 6.40 3,106,200
Jul 31, 2024 7.12 7.80 7.01 7.11 7.11 2,123,600
Jul 30, 2024 7.16 7.35 6.86 7.06 7.06 1,146,500
Jul 29, 2024 7.46 7.58 7.09 7.09 7.09 1,703,100
Jul 26, 2024 6.87 7.48 6.78 7.45 7.45 2,399,000
Jul 25, 2024 6.40 6.99 6.32 6.72 6.72 1,374,900
Jul 24, 2024 6.76 6.99 6.44 6.46 6.46 1,488,400
Jul 23, 2024 6.91 7.14 6.82 6.86 6.86 1,556,900
Jul 22, 2024 6.50 7.10 6.44 7.04 7.04 3,401,100
Jul 19, 2024 6.50 6.60 6.22 6.46 6.46 2,103,000
Jul 18, 2024 7.19 7.20 6.52 6.56 6.56 3,952,500
Jul 17, 2024 7.88 8.29 7.00 7.15 7.15 4,628,600
Jul 16, 2024 7.66 8.07 7.53 8.04 8.04 2,963,400
Jul 15, 2024 8.10 8.10 7.35 7.55 7.55 3,840,100
Jul 12, 2024 7.80 8.32 7.60 8.17 8.17 3,588,500
Jul 11, 2024 7.15 7.85 7.08 7.72 7.72 4,707,300
Jul 10, 2024 7.11 7.52 7.01 7.06 7.06 2,683,900
Jul 9, 2024 7.80 7.83 7.00 7.04 7.04 3,494,600
Jul 8, 2024 8.29 8.79 7.80 7.82 7.82 2,515,400
Jul 5, 2024 7.90 8.50 7.54 8.24 8.24 2,855,700
Jul 3, 2024 7.98 8.29 7.80 7.87 7.87 975,300
Jul 2, 2024 7.85 8.13 7.79 7.94 7.94 1,318,600
Jul 1, 2024 8.39 8.60 7.76 7.93 7.93 1,667,100
Jun 28, 2024 8.71 8.71 8.21 8.43 8.43 2,571,800
Jun 27, 2024 8.78 9.14 8.65 8.75 8.75 1,378,900
Jun 26, 2024 8.68 9.23 8.56 8.88 8.88 1,268,800
Jun 25, 2024 8.74 9.06 8.54 8.71 8.71 2,022,100
Jun 24, 2024 9.30 9.77 8.66 8.84 8.84 2,474,300
Jun 21, 2024 8.91 9.73 8.55 9.52 9.52 6,102,100
Jun 20, 2024 9.92 10.00 8.76 8.86 8.86 3,396,100
Jun 18, 2024 11.50 11.50 9.29 10.13 10.13 5,511,500
Jun 17, 2024 1:20 Stock Splits
Jun 17, 2024 10.00 12.72 9.10 11.70 11.70 3,986,700
Jun 14, 2024 14.80 14.82 13.40 13.70 13.70 2,887,950
Jun 13, 2024 14.80 15.96 14.28 14.60 14.60 4,201,530
Jun 12, 2024 17.80 18.24 16.92 17.04 17.04 2,557,570
Jun 11, 2024 16.00 18.60 15.44 18.02 18.02 3,893,430
Jun 10, 2024 16.92 17.40 16.02 16.04 16.04 3,017,775
Jun 7, 2024 16.60 17.20 16.40 16.92 16.92 1,271,400
Jun 6, 2024 17.20 17.36 16.50 16.56 16.56 1,183,545
Jun 5, 2024 17.40 17.80 16.88 17.26 17.26 2,300,715
Jun 4, 2024 17.90 18.78 17.28 17.30 17.30 2,011,475
Jun 3, 2024 18.26 18.40 17.24 18.16 18.16 1,819,150
May 31, 2024 17.70 18.84 17.08 17.30 17.30 2,193,140
May 30, 2024 19.50 19.54 17.22 17.58 17.58 2,608,620
May 29, 2024 20.60 20.60 18.84 19.02 19.02 1,415,385
May 28, 2024 17.92 23.00 17.86 21.00 21.00 2,384,465
May 24, 2024 18.30 18.30 17.00 17.14 17.14 973,145
May 23, 2024 19.00 19.08 17.74 18.08 18.08 795,900
May 22, 2024 19.20 19.82 18.36 18.40 18.40 586,530
May 21, 2024 19.84 19.92 19.26 19.40 19.40 624,075
May 20, 2024 20.40 20.56 19.40 19.88 19.88 839,665
May 17, 2024 20.20 21.60 19.26 20.20 20.20 667,595
May 16, 2024 22.00 22.00 20.40 20.60 20.60 426,595
May 15, 2024 23.60 24.00 21.00 21.20 21.20 1,169,720
May 14, 2024 25.40 28.20 23.40 25.40 25.40 3,936,750
May 13, 2024 19.40 21.80 19.26 20.80 20.80 1,032,880
May 10, 2024 20.40 20.60 19.04 19.04 19.04 1,512,405
May 9, 2024 19.64 20.60 19.02 20.60 20.60 596,190
May 8, 2024 19.38 20.20 18.00 19.90 19.90 1,367,825
May 7, 2024 20.80 21.00 18.82 20.20 20.20 1,043,805
May 6, 2024 19.60 21.40 19.50 20.60 20.60 727,870
May 3, 2024 18.00 20.00 17.80 18.96 18.96 2,299,310
May 2, 2024 19.28 19.52 16.92 17.64 17.64 1,105,430
May 1, 2024 17.62 19.60 17.60 18.54 18.54 1,598,000
Apr 30, 2024 17.44 17.76 16.82 17.40 17.40 670,300
Apr 29, 2024 17.78 18.40 16.80 17.68 17.68 906,025
Apr 26, 2024 17.36 17.78 16.74 17.76 17.76 793,070
Apr 25, 2024 17.24 17.58 15.80 17.20 17.20 1,360,625
Apr 24, 2024 18.80 19.80 16.84 17.40 17.40 1,244,370
Apr 23, 2024 15.20 19.98 15.02 18.40 18.40 3,179,625
Apr 22, 2024 16.62 16.80 14.06 15.04 15.04 2,613,350
Apr 19, 2024 18.20 18.62 15.80 17.12 17.12 1,974,885
Apr 18, 2024 19.00 20.00 18.00 19.40 19.40 1,263,080
Apr 17, 2024 20.60 21.40 18.70 18.86 18.86 987,575
Apr 16, 2024 20.20 21.00 19.60 20.80 20.80 673,935
Apr 15, 2024 21.60 21.80 19.40 20.40 20.40 874,365
Apr 12, 2024 22.20 23.20 21.20 21.60 21.60 424,495
Apr 11, 2024 22.00 22.80 21.40 22.40 22.40 314,850
Apr 10, 2024 22.80 23.00 20.80 22.00 22.00 805,615
Apr 9, 2024 23.80 24.00 22.80 23.40 23.40 507,190
Apr 8, 2024 25.20 25.80 23.60 23.60 23.60 459,450
Apr 5, 2024 25.40 25.50 24.60 24.80 24.80 395,980
Apr 4, 2024 25.60 26.40 25.00 25.20 25.20 407,705
Apr 3, 2024 26.40 26.60 25.00 25.80 25.80 413,315
Apr 2, 2024 28.00 28.10 26.20 26.20 26.20 453,625
Apr 1, 2024 29.60 29.80 28.00 28.60 28.60 328,840
Mar 28, 2024 28.80 30.40 28.80 29.60 29.60 413,895
Mar 27, 2024 27.80 29.40 27.20 29.20 29.20 452,890
Mar 26, 2024 27.20 28.60 27.00 27.80 27.80 370,110
Mar 25, 2024 27.80 28.40 26.60 27.00 27.00 432,630
Mar 22, 2024 28.40 28.40 27.40 27.60 27.60 367,170
Mar 21, 2024 28.80 29.80 28.20 28.60 28.60 340,030
Mar 20, 2024 29.00 29.00 27.40 28.60 28.60 777,560
Mar 19, 2024 30.20 30.60 27.60 28.00 28.00 827,605
Mar 18, 2024 33.80 33.80 29.80 30.00 30.00 1,025,505
Mar 15, 2024 32.80 34.60 32.60 33.20 33.20 1,326,535
Mar 14, 2024 33.80 33.80 32.40 32.60 32.60 394,210
Mar 13, 2024 33.00 34.80 32.80 34.00 34.00 375,845
Mar 12, 2024 34.60 34.60 33.00 33.40 33.40 466,620
Mar 11, 2024 34.60 36.40 34.40 34.60 34.60 357,680
Mar 8, 2024 34.60 36.60 34.20 34.40 34.40 461,510
Mar 7, 2024 33.00 35.00 32.60 34.40 34.40 526,165
Mar 6, 2024 32.80 33.80 31.80 32.60 32.60 494,370
Mar 5, 2024 32.20 33.20 31.60 32.00 32.00 380,675
Mar 4, 2024 34.20 34.20 31.60 32.20 32.20 622,450
Mar 1, 2024 34.80 35.40 33.60 33.80 33.80 460,725
Feb 29, 2024 36.00 36.20 34.40 34.80 34.80 351,425
Feb 28, 2024 36.20 37.00 34.00 35.00 35.00 573,720
Feb 27, 2024 35.40 38.98 35.40 38.00 38.00 765,525
Feb 26, 2024 33.80 35.60 32.70 35.60 35.60 418,935
Feb 23, 2024 34.00 34.60 32.20 33.00 33.00 461,165
Feb 22, 2024 35.80 36.20 33.00 33.40 33.40 561,500
Feb 21, 2024 35.80 36.00 34.80 35.20 35.20 323,005
Feb 20, 2024 36.80 37.60 35.80 36.20 36.20 330,990
Feb 16, 2024 37.60 38.20 36.70 37.00 37.00 347,390
Feb 15, 2024 38.50 39.60 37.20 38.40 38.40 420,520
Feb 14, 2024 35.00 39.20 35.00 39.00 39.00 429,585
Feb 13, 2024 35.60 36.00 33.60 34.40 34.40 517,820
Feb 12, 2024 35.80 38.40 35.20 37.40 37.40 477,240
Feb 9, 2024 35.60 36.20 34.40 35.80 35.80 316,280
Feb 8, 2024 35.80 36.20 35.00 35.20 35.20 260,415
Feb 7, 2024 36.40 36.40 34.80 35.40 35.40 313,445
Feb 6, 2024 33.00 36.20 33.00 36.20 36.20 465,805
Feb 5, 2024 35.20 35.20 33.00 33.20 33.20 373,670
Feb 2, 2024 35.20 35.40 34.00 34.80 34.80 403,875
Feb 1, 2024 36.60 37.40 34.40 35.80 35.80 441,405
Jan 31, 2024 36.20 38.40 35.00 35.60 35.60 546,320
Jan 30, 2024 38.40 38.40 35.80 35.80 35.80 494,280
Jan 29, 2024 38.00 38.60 36.80 38.40 38.40 315,285
Jan 26, 2024 39.20 41.00 37.62 37.80 37.80 445,270
Jan 25, 2024 40.20 41.20 39.00 39.00 39.00 368,715
Jan 24, 2024 42.40 43.20 40.00 40.20 40.20 302,405
Jan 23, 2024 42.00 43.20 41.20 41.80 41.80 342,080
Jan 22, 2024 38.80 41.50 38.70 41.00 41.00 419,515
Jan 19, 2024 39.20 39.20 36.40 38.40 38.40 479,525
Jan 18, 2024 40.00 40.40 38.00 38.80 38.80 348,640
Jan 17, 2024 38.00 39.40 37.40 39.20 39.20 404,290
Jan 16, 2024 41.60 42.10 39.00 39.00 39.00 487,075
Jan 12, 2024 43.40 45.00 41.80 42.20 42.20 387,265
Jan 11, 2024 45.40 45.50 41.40 43.40 43.40 493,125
Jan 10, 2024 48.00 48.60 45.60 46.00 46.00 386,500
Jan 9, 2024 45.40 46.40 44.70 45.60 45.60 331,105
Jan 8, 2024 45.60 48.00 44.00 47.00 47.00 447,125
Jan 5, 2024 46.60 47.80 45.40 46.60 46.60 287,145
Jan 4, 2024 46.40 48.00 45.40 46.80 46.80 335,700
Jan 3, 2024 45.80 46.40 44.40 46.20 46.20 451,765
Jan 2, 2024 47.80 50.80 47.00 47.40 47.40 438,390
Dec 29, 2023 51.00 51.40 47.40 49.00 49.00 567,205
Dec 28, 2023 53.40 53.80 50.20 50.80 50.80 525,475
Dec 27, 2023 53.20 54.60 52.00 54.00 54.00 579,540
Dec 26, 2023 52.20 53.80 51.00 53.00 53.00 497,420
Dec 22, 2023 49.40 53.00 48.00 52.00 52.00 578,435
Dec 21, 2023 49.60 50.20 48.00 49.40 49.40 327,540
Dec 20, 2023 51.60 52.10 47.00 47.20 47.20 618,500
Dec 19, 2023 49.60 53.00 49.50 52.80 52.80 548,465
Dec 18, 2023 49.60 51.20 48.20 49.40 49.40 493,045
Dec 15, 2023 52.00 53.00 49.20 50.20 50.20 1,616,495
Dec 14, 2023 49.60 54.40 49.60 51.20 51.20 1,140,470
Dec 13, 2023 44.40 49.20 43.20 49.00 49.00 785,595
Dec 12, 2023 46.80 46.80 43.40 44.60 44.60 421,350
Dec 11, 2023 45.00 47.20 44.80 46.40 46.40 532,900
Dec 8, 2023 44.20 46.80 43.20 46.60 46.60 710,660
Dec 7, 2023 40.40 44.80 39.80 44.60 44.60 822,260
Dec 6, 2023 38.80 42.80 38.60 40.40 40.40 941,040
Dec 5, 2023 38.20 38.60 36.80 38.20 38.20 493,745
Dec 4, 2023 39.60 42.60 38.40 38.60 38.60 1,404,930

Related Tickers

RKLB Rocket Lab USA, Inc.
27.61
+1.21%
 
LUNR Intuitive Machines, Inc.
15.98
-2.26%
 
ACHR Archer Aviation Inc.
9.03
-5.64%
 
RDW Redwire Corporation
14.81
+6.12%
 
BA The Boeing Company
157.20
+1.13%
 
EH EHang Holdings Limited
15.79
+1.73%
 
PL Planet Labs PBC
4.2300
+7.63%
 
EVTL Vertical Aerospace Ltd.
10.35
+2.48%
 
LMT Lockheed Martin Corporation
524.53
-0.30%
 
PRZO ParaZero Technologies Ltd.
1.8900
+52.42%