TipRanks
Go Ultimate55% OFF

Virgin Galactic Holdings (SPCE) Historical Prices

MX:SPCE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202650.5050.5047.2047.9247.92-6.04%3,3380.29
Oct 29, 202649.6951.8549.6051.0051.00+6.25%2,7420.22
Oct 28, 202649.6149.6147.8248.0048.00-3.73%6,1210.48
Oct 27, 202647.4350.2545.4049.8649.86+5.68%38,0583.12
Oct 26, 202646.2047.4446.2047.1847.18+2.08%6,0430.49
Oct 23, 202645.0046.2544.5046.2246.22+2.26%5,3800.42
Oct 22, 202645.0046.3645.0045.2045.20-0.77%9,5840.75
Oct 21, 202643.5946.0043.5945.5545.55+3.97%9,7540.75
Oct 20, 202643.0044.5242.5043.8143.81+0.83%5,3450.41
Oct 19, 202645.2045.2043.3043.4543.45-4.15%11,9350.92
Oct 16, 202647.1447.1545.2545.3345.33-5.54%7,7680.58
Oct 15, 202647.4548.0046.0047.9947.99+1.16%2,6930.20
Oct 14, 202648.5948.5947.0047.4447.44-2.61%17,0391.27
Oct 13, 202648.5049.2048.5048.7148.71-0.10%2,1000.15
Oct 12, 202651.3951.3948.5148.7648.76-6.45%11,4320.81
Oct 09, 202652.7053.2151.7552.1252.12-2.76%4,9030.34
Oct 08, 202653.1153.6252.6053.6053.60-1.11%7,1890.48
Oct 07, 202653.9954.2053.0054.2054.20-2.45%13,6600.91
Oct 06, 202656.3957.0454.7255.5655.56+1.81%5240.03
Oct 05, 202654.5055.4654.2254.5754.57-0.55%3770.02
Oct 02, 202654.8756.0054.5154.8754.87-0.58%1,6210.11
Oct 01, 202653.7555.2752.7055.1955.19+0.97%3,6490.23
Sep 30, 202654.6656.0054.3054.6654.66-1.51%3,2750.21
Sep 29, 202655.7457.1554.6555.5055.50-2.00%3,0020.19
Sep 28, 202656.2157.7456.2156.6356.63-0.18%5020.03
Sep 25, 202657.0058.5056.7356.7356.73-0.47%3,7000.23
Sep 24, 202655.0057.0052.7857.0057.00+4.28%6,2190.38
Sep 23, 202658.0058.0054.6654.6654.66-4.27%1,9570.12
Sep 22, 202657.0057.1556.0657.1057.10+1.49%4,6080.27
Sep 21, 202652.6756.5052.6756.2656.26+6.67%16,7910.99
Sep 18, 202654.2055.0051.8252.7452.74-0.51%10,9200.64
Sep 17, 202652.0154.4552.0153.0153.01+1.16%7,4310.41
Sep 16, 202652.4053.0051.4052.4052.40+0.00%00.00
Sep 15, 202651.9853.0051.4052.4052.40+1.16%8,8440.49
Sep 14, 202650.0051.8650.0051.8051.80+4.29%20,5851.15
Sep 11, 202649.6750.2049.1649.6749.67+0.53%6190.03
Sep 10, 202650.0051.0049.4149.4149.41-2.51%2,6490.14
Sep 09, 202652.0053.4050.5050.6850.68-4.72%14,5070.70
Sep 08, 202653.1953.5849.5553.1953.19+6.91%9,1710.42
Sep 07, 202651.0051.0049.7549.7549.75-2.81%1080.00
Sep 04, 202649.6051.2549.5051.1951.19+3.41%2,7220.11
Sep 03, 202651.2151.2149.5049.5049.50-1.06%6,4140.25
Sep 02, 202650.0351.0049.7550.0350.03+1.34%1,8620.07
Sep 01, 202650.0050.0048.5649.3749.37+0.26%10,4580.39
Aug 31, 202649.2450.0049.2049.2449.24-1.44%2,0050.07
Aug 28, 202649.5050.0049.5049.9649.96-1.61%1,3620.05
Aug 27, 202649.7050.9048.8050.7850.78+3.36%2,1020.06
Aug 26, 202650.0050.0049.0049.1349.13-2.81%2,1970.06
Aug 25, 202650.8151.2350.5550.5550.55-0.41%6500.02
Aug 24, 202651.0052.0450.6550.7650.76-2.38%4,0440.11