NYSE:SPCE
Virgin Galactic Stock Price (Quote)
$1.03
+0.0348 (+3.50%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.703 | $1.20 | Thursday, 9th May 2024 SPCE stock ended at $1.03. This is 3.50% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 8.31% from a day low at $0.95 to a day high of $1.03. |
| 90 days | $0.703 | $1.98 | |
| 52 weeks | $0.703 | $6.17 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | $5.72 | $5.97 | $4.51 | $4.73 | 150 649 407 |
| Jun 15, 2023 | $4.35 | $4.37 | $4.04 | $4.06 | 13 040 159 |
| Jun 14, 2023 | $4.27 | $4.52 | $4.23 | $4.40 | 13 558 962 |
| Jun 13, 2023 | $4.26 | $4.34 | $4.16 | $4.23 | 9 657 016 |
| Jun 12, 2023 | $4.04 | $4.27 | $4.01 | $4.19 | 10 705 316 |
| Jun 09, 2023 | $4.14 | $4.25 | $3.98 | $4.03 | 8 461 675 |
| Jun 08, 2023 | $4.08 | $4.17 | $3.97 | $4.11 | 7 442 054 |
| Jun 07, 2023 | $4.04 | $4.32 | $4.02 | $4.16 | 11 548 918 |
| Jun 06, 2023 | $3.78 | $4.06 | $3.71 | $3.99 | 10 051 196 |
| Jun 05, 2023 | $3.82 | $3.85 | $3.72 | $3.80 | 6 010 033 |
| Jun 02, 2023 | $3.78 | $3.90 | $3.63 | $3.82 | 8 835 364 |
| Jun 01, 2023 | $3.46 | $3.79 | $3.40 | $3.75 | 10 602 134 |
| May 31, 2023 | $3.48 | $3.50 | $3.34 | $3.46 | 8 678 511 |
| May 30, 2023 | $3.50 | $3.53 | $3.30 | $3.49 | 12 842 052 |
| May 26, 2023 | $3.32 | $3.99 | $3.31 | $3.38 | 28 419 968 |
| May 25, 2023 | $4.71 | $4.72 | $3.98 | $4.05 | 22 335 793 |
| May 24, 2023 | $4.87 | $4.86 | $4.28 | $4.41 | 15 202 993 |
| May 23, 2023 | $4.99 | $5.25 | $4.85 | $4.93 | 16 906 397 |
| May 22, 2023 | $4.40 | $4.98 | $4.36 | $4.91 | 17 377 957 |
| May 19, 2023 | $4.52 | $4.52 | $4.27 | $4.36 | 7 917 564 |
| May 18, 2023 | $4.52 | $4.61 | $4.33 | $4.49 | 9 966 040 |
| May 17, 2023 | $4.36 | $4.52 | $4.11 | $4.50 | 15 110 758 |
| May 16, 2023 | $4.04 | $4.38 | $3.96 | $4.21 | 9 761 591 |
| May 15, 2023 | $3.99 | $4.05 | $3.83 | $4.00 | 5 556 677 |
| May 12, 2023 | $4.11 | $4.26 | $3.97 | $4.01 | 7 363 725 |
