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 |
| Nov 08, 2023 | $1.69 | $1.70 | $1.54 | $1.56 | 9 808 845 |
| Nov 07, 2023 | $1.68 | $1.77 | $1.67 | $1.74 | 7 554 885 |
| Nov 06, 2023 | $1.84 | $1.86 | $1.65 | $1.69 | 10 238 758 |
| Nov 03, 2023 | $1.72 | $1.88 | $1.71 | $1.85 | 14 122 210 |
| Nov 02, 2023 | $1.54 | $1.72 | $1.54 | $1.70 | 14 324 271 |
| Nov 01, 2023 | $1.48 | $1.51 | $1.43 | $1.49 | 5 202 399 |
| Oct 31, 2023 | $1.44 | $1.50 | $1.43 | $1.48 | 6 237 663 |
| Oct 30, 2023 | $1.43 | $1.48 | $1.38 | $1.44 | 6 825 943 |
| Oct 27, 2023 | $1.53 | $1.54 | $1.38 | $1.38 | 7 419 231 |
| Oct 26, 2023 | $1.42 | $1.52 | $1.39 | $1.48 | 10 391 457 |
| Oct 25, 2023 | $1.54 | $1.54 | $1.41 | $1.42 | 9 726 371 |
| Oct 24, 2023 | $1.60 | $1.64 | $1.52 | $1.53 | 9 220 555 |
| Oct 23, 2023 | $1.63 | $1.68 | $1.54 | $1.54 | 7 943 901 |
| Oct 20, 2023 | $1.72 | $1.75 | $1.61 | $1.64 | 11 440 578 |
| Oct 19, 2023 | $1.69 | $1.78 | $1.67 | $1.75 | 6 998 047 |
| Oct 18, 2023 | $1.78 | $1.82 | $1.68 | $1.71 | 7 073 949 |
| Oct 17, 2023 | $1.72 | $1.85 | $1.70 | $1.83 | 9 373 044 |
| Oct 16, 2023 | $1.63 | $1.77 | $1.59 | $1.75 | 9 479 264 |
| Oct 13, 2023 | $1.57 | $1.64 | $1.53 | $1.64 | 9 122 231 |
| Oct 12, 2023 | $1.66 | $1.68 | $1.55 | $1.55 | 8 205 934 |
| Oct 11, 2023 | $1.73 | $1.79 | $1.62 | $1.65 | 9 309 992 |
| Oct 10, 2023 | $1.58 | $1.79 | $1.55 | $1.70 | 15 788 406 |
| Oct 09, 2023 | $1.63 | $1.67 | $1.53 | $1.53 | 8 263 726 |
| Oct 06, 2023 | $1.60 | $1.70 | $1.58 | $1.68 | 6 309 217 |
| Oct 05, 2023 | $1.60 | $1.67 | $1.58 | $1.62 | 6 019 474 |
