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 |
| Jan 23, 2024 | $2.10 | $2.16 | $2.06 | $2.09 | 6 492 476 |
| Jan 22, 2024 | $1.94 | $2.08 | $1.94 | $2.05 | 8 328 908 |
| Jan 19, 2024 | $1.96 | $1.96 | $1.82 | $1.92 | 9 200 941 |
| Jan 18, 2024 | $2.00 | $2.02 | $1.90 | $1.94 | 6 948 718 |
| Jan 17, 2024 | $1.90 | $1.97 | $1.87 | $1.96 | 7 763 666 |
| Jan 16, 2024 | $2.08 | $2.11 | $1.95 | $1.95 | 9 247 536 |
| Jan 12, 2024 | $2.17 | $2.25 | $2.09 | $2.11 | 7 566 302 |
| Jan 11, 2024 | $2.27 | $2.28 | $2.07 | $2.17 | 9 813 004 |
| Jan 10, 2024 | $2.40 | $2.43 | $2.28 | $2.30 | 7 649 456 |
| Jan 09, 2024 | $2.27 | $2.32 | $2.24 | $2.28 | 6 604 444 |
| Jan 08, 2024 | $2.28 | $2.40 | $2.20 | $2.35 | 8 248 813 |
| Jan 05, 2024 | $2.33 | $2.39 | $2.27 | $2.33 | 5 251 072 |
| Jan 04, 2024 | $2.32 | $2.40 | $2.27 | $2.34 | 6 639 599 |
| Jan 03, 2024 | $2.29 | $2.32 | $2.22 | $2.31 | 8 652 815 |
| Jan 02, 2024 | $2.39 | $2.54 | $2.35 | $2.37 | 8 725 537 |
| Dec 29, 2023 | $2.55 | $2.57 | $2.37 | $2.45 | 10 844 522 |
| Dec 28, 2023 | $2.67 | $2.69 | $2.51 | $2.54 | 9 922 461 |
| Dec 27, 2023 | $2.66 | $2.73 | $2.60 | $2.70 | 11 490 617 |
| Dec 26, 2023 | $2.61 | $2.69 | $2.55 | $2.65 | 9 860 117 |
| Dec 22, 2023 | $2.47 | $2.65 | $2.40 | $2.60 | 11 447 641 |
| Dec 21, 2023 | $2.48 | $2.51 | $2.40 | $2.47 | 6 452 838 |
| Dec 20, 2023 | $2.58 | $2.61 | $2.35 | $2.36 | 12 227 677 |
| Dec 19, 2023 | $2.48 | $2.65 | $2.48 | $2.64 | 10 826 719 |
| Dec 18, 2023 | $2.48 | $2.56 | $2.41 | $2.47 | 9 733 174 |
| Dec 15, 2023 | $2.60 | $2.65 | $2.46 | $2.51 | 25 752 261 |
