NYSE:SPCE
Virgin Galactic Stock Price (Quote)
$0.89
+0.0271 (+3.15%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.703 | $1.52 | Friday, 26th Apr 2024 SPCE stock ended at $0.89. This is 3.15% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 6.20% from a day low at $0.84 to a day high of $0.89. |
| 90 days | $0.703 | $1.98 | |
| 52 weeks | $0.703 | $6.17 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $0.87 | $0.89 | $0.84 | $0.89 | 15 654 984 |
| Apr 25, 2024 | $0.86 | $0.88 | $0.790 | $0.86 | 27 004 036 |
| Apr 24, 2024 | $0.94 | $0.99 | $0.84 | $0.87 | 24 686 390 |
| Apr 23, 2024 | $0.760 | $1.00 | $0.751 | $0.92 | 62 935 211 |
| Apr 22, 2024 | $0.83 | $0.84 | $0.703 | $0.752 | 51 900 028 |
| Apr 19, 2024 | $0.91 | $0.93 | $0.790 | $0.86 | 38 118 182 |
| Apr 18, 2024 | $0.95 | $1.00 | $0.90 | $0.97 | 25 145 758 |
| Apr 17, 2024 | $1.03 | $1.07 | $0.94 | $0.94 | 18 955 523 |
| Apr 16, 2024 | $1.01 | $1.05 | $0.98 | $1.04 | 13 397 911 |
| Apr 15, 2024 | $1.08 | $1.09 | $0.97 | $1.02 | 17 389 282 |
| Apr 12, 2024 | $1.11 | $1.16 | $1.06 | $1.08 | 8 274 811 |
| Apr 11, 2024 | $1.10 | $1.14 | $1.07 | $1.12 | 6 210 101 |
| Apr 10, 2024 | $1.14 | $1.15 | $1.04 | $1.10 | 15 817 935 |
| Apr 09, 2024 | $1.19 | $1.20 | $1.14 | $1.17 | 9 678 798 |
| Apr 08, 2024 | $1.26 | $1.29 | $1.18 | $1.18 | 8 780 864 |
| Apr 05, 2024 | $1.27 | $1.28 | $1.23 | $1.24 | 6 988 203 |
| Apr 04, 2024 | $1.28 | $1.32 | $1.25 | $1.26 | 7 799 204 |
| Apr 03, 2024 | $1.32 | $1.33 | $1.25 | $1.29 | 6 935 642 |
| Apr 02, 2024 | $1.40 | $1.41 | $1.31 | $1.31 | 8 929 283 |
| Apr 01, 2024 | $1.48 | $1.49 | $1.40 | $1.43 | 6 395 661 |
| Mar 28, 2024 | $1.44 | $1.52 | $1.44 | $1.48 | 8 082 572 |
| Mar 27, 2024 | $1.39 | $1.47 | $1.36 | $1.46 | 8 857 872 |
| Mar 26, 2024 | $1.36 | $1.43 | $1.35 | $1.39 | 7 293 799 |
| Mar 25, 2024 | $1.39 | $1.42 | $1.33 | $1.35 | 8 502 257 |
| Mar 22, 2024 | $1.42 | $1.42 | $1.37 | $1.38 | 6 744 502 |
