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 |
| 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 |
| Mar 21, 2024 | $1.44 | $1.49 | $1.41 | $1.43 | 6 700 671 |
| Mar 20, 2024 | $1.45 | $1.45 | $1.37 | $1.43 | 14 730 511 |
| Mar 19, 2024 | $1.51 | $1.53 | $1.38 | $1.40 | 16 327 569 |
| Mar 18, 2024 | $1.69 | $1.69 | $1.49 | $1.50 | 20 252 302 |
| Mar 15, 2024 | $1.64 | $1.73 | $1.63 | $1.66 | 7 005 254 |
| Mar 14, 2024 | $1.69 | $1.69 | $1.62 | $1.63 | 7 865 871 |
| Mar 13, 2024 | $1.65 | $1.74 | $1.64 | $1.70 | 6 662 905 |
| Mar 12, 2024 | $1.73 | $1.73 | $1.65 | $1.67 | 9 263 939 |
| Mar 11, 2024 | $1.73 | $1.82 | $1.72 | $1.73 | 7 082 706 |
| Mar 08, 2024 | $1.73 | $1.83 | $1.71 | $1.72 | 9 180 774 |
| Mar 07, 2024 | $1.65 | $1.75 | $1.63 | $1.72 | 10 390 657 |
| Mar 06, 2024 | $1.64 | $1.69 | $1.59 | $1.63 | 9 570 253 |
| Mar 05, 2024 | $1.61 | $1.66 | $1.58 | $1.60 | 7 224 813 |
| Mar 04, 2024 | $1.71 | $1.71 | $1.58 | $1.61 | 12 362 112 |
| Mar 01, 2024 | $1.74 | $1.77 | $1.68 | $1.69 | 8 667 852 |
| Feb 29, 2024 | $1.80 | $1.81 | $1.72 | $1.74 | 6 904 983 |
