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 |
| Feb 28, 2024 | $1.81 | $1.85 | $1.70 | $1.75 | 11 415 540 |
| Feb 27, 2024 | $1.77 | $1.95 | $1.77 | $1.90 | 14 579 460 |
| Feb 26, 2024 | $1.69 | $1.78 | $1.64 | $1.78 | 7 722 253 |
| Feb 23, 2024 | $1.70 | $1.73 | $1.61 | $1.65 | 9 144 711 |
| Feb 22, 2024 | $1.79 | $1.80 | $1.65 | $1.67 | 10 867 896 |
| Feb 21, 2024 | $1.79 | $1.80 | $1.74 | $1.76 | 6 330 518 |
| Feb 20, 2024 | $1.84 | $1.88 | $1.79 | $1.81 | 6 165 639 |
| Feb 16, 2024 | $1.88 | $1.91 | $1.84 | $1.85 | 6 391 007 |
| Feb 15, 2024 | $1.93 | $1.98 | $1.86 | $1.92 | 7 966 306 |
| Feb 14, 2024 | $1.75 | $1.96 | $1.75 | $1.95 | 8 121 876 |
| Feb 13, 2024 | $1.78 | $1.80 | $1.68 | $1.72 | 10 267 290 |
| Feb 12, 2024 | $1.79 | $1.92 | $1.76 | $1.87 | 8 842 095 |
| Feb 09, 2024 | $1.78 | $1.81 | $1.72 | $1.79 | 6 305 447 |
| Feb 08, 2024 | $1.79 | $1.81 | $1.75 | $1.76 | 5 189 286 |
| Feb 07, 2024 | $1.82 | $1.82 | $1.74 | $1.77 | 6 243 959 |
| Feb 06, 2024 | $1.65 | $1.81 | $1.65 | $1.81 | 9 233 560 |
| Feb 05, 2024 | $1.76 | $1.76 | $1.65 | $1.66 | 6 861 209 |
| Feb 02, 2024 | $1.76 | $1.77 | $1.70 | $1.74 | 7 105 418 |
| Feb 01, 2024 | $1.83 | $1.87 | $1.72 | $1.79 | 8 646 098 |
| Jan 31, 2024 | $1.81 | $1.92 | $1.75 | $1.78 | 10 900 371 |
| Jan 30, 2024 | $1.92 | $1.92 | $1.79 | $1.79 | 9 458 984 |
| Jan 29, 2024 | $1.90 | $1.93 | $1.84 | $1.92 | 6 241 047 |
| Jan 26, 2024 | $1.96 | $2.05 | $1.88 | $1.89 | 8 826 052 |
| Jan 25, 2024 | $2.01 | $2.06 | $1.95 | $1.95 | 7 310 730 |
| Jan 24, 2024 | $2.12 | $2.16 | $2.00 | $2.01 | 5 673 879 |
