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 |
| Dec 14, 2023 | $2.48 | $2.72 | $2.48 | $2.56 | 22 472 822 |
| Dec 13, 2023 | $2.22 | $2.46 | $2.16 | $2.45 | 15 502 743 |
| Dec 12, 2023 | $2.34 | $2.34 | $2.17 | $2.23 | 8 064 285 |
| Dec 11, 2023 | $2.25 | $2.36 | $2.24 | $2.32 | 10 152 551 |
| Dec 08, 2023 | $2.21 | $2.34 | $2.16 | $2.33 | 14 030 951 |
| Dec 07, 2023 | $2.02 | $2.24 | $1.99 | $2.23 | 16 337 627 |
| Dec 06, 2023 | $1.94 | $2.14 | $1.93 | $2.02 | 15 575 859 |
| Dec 05, 2023 | $1.91 | $1.93 | $1.84 | $1.91 | 9 827 460 |
| Dec 04, 2023 | $1.98 | $2.13 | $1.92 | $1.93 | 27 310 466 |
| Dec 01, 2023 | $2.19 | $2.35 | $2.18 | $2.34 | 11 112 959 |
| Nov 30, 2023 | $2.23 | $2.28 | $2.14 | $2.23 | 10 002 375 |
| Nov 29, 2023 | $2.15 | $2.26 | $2.12 | $2.20 | 10 514 730 |
| Nov 28, 2023 | $2.04 | $2.14 | $1.98 | $2.12 | 9 534 633 |
| Nov 27, 2023 | $2.07 | $2.09 | $1.98 | $2.07 | 8 870 047 |
| Nov 24, 2023 | $1.91 | $2.11 | $1.89 | $2.10 | 6 428 831 |
| Nov 22, 2023 | $2.02 | $2.08 | $1.92 | $1.99 | 10 823 923 |
| Nov 21, 2023 | $2.22 | $2.22 | $2.06 | $2.13 | 7 893 856 |
| Nov 20, 2023 | $2.24 | $2.30 | $2.20 | $2.25 | 8 768 485 |
| Nov 17, 2023 | $2.11 | $2.21 | $2.07 | $2.19 | 8 713 632 |
| Nov 16, 2023 | $2.16 | $2.19 | $2.00 | $2.08 | 9 233 851 |
| Nov 15, 2023 | $2.18 | $2.36 | $2.17 | $2.19 | 15 874 605 |
| Nov 14, 2023 | $1.98 | $2.13 | $1.97 | $2.13 | 16 536 509 |
| Nov 13, 2023 | $1.77 | $1.91 | $1.71 | $1.89 | 9 995 265 |
| Nov 10, 2023 | $1.89 | $1.91 | $1.77 | $1.79 | 11 867 273 |
| Nov 09, 2023 | $1.81 | $2.08 | $1.76 | $1.86 | 36 723 284 |
