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 21, 2017 | $10.03 | $10.05 | $10.00 | $10.00 | 35 469 |
| Nov 20, 2017 | $10.07 | $10.08 | $9.97 | $9.98 | 47 147 |
| Nov 17, 2017 | $10.09 | $10.09 | $9.97 | $10.04 | 442 203 |
| Nov 16, 2017 | $10.13 | $10.15 | $10.07 | $10.07 | 20 511 |
| Nov 15, 2017 | $10.19 | $10.19 | $10.09 | $10.10 | 73 526 |
| Nov 14, 2017 | $10.24 | $10.24 | $10.19 | $10.20 | 227 225 |
| Nov 13, 2017 | $10.23 | $10.23 | $10.20 | $10.23 | 27 125 |
| Nov 10, 2017 | $10.24 | $10.24 | $10.20 | $10.22 | 79 021 |
| Nov 09, 2017 | $10.25 | $10.25 | $10.21 | $10.21 | 84 472 |
| Nov 08, 2017 | $10.23 | $10.25 | $10.20 | $10.25 | 21 580 |
| Nov 07, 2017 | $10.21 | $10.25 | $10.21 | $10.25 | 30 730 |
| Nov 06, 2017 | $10.25 | $10.27 | $10.20 | $10.25 | 12 400 |
| Nov 03, 2017 | $10.23 | $10.25 | $10.22 | $10.25 | 105 647 |
| Nov 02, 2017 | $10.28 | $10.28 | $10.23 | $10.25 | 67 760 |
| Nov 01, 2017 | $10.21 | $10.28 | $10.21 | $10.27 | 31 554 |
| Oct 31, 2017 | $10.21 | $10.25 | $10.20 | $10.24 | 63 842 |
| Oct 30, 2017 | $10.28 | $10.28 | $10.21 | $10.22 | 8 968 |
| Oct 27, 2017 | $10.30 | $10.30 | $10.20 | $10.25 | 78 621 |
| Oct 26, 2017 | $10.25 | $10.25 | $10.20 | $10.23 | 28 854 |
| Oct 25, 2017 | $10.25 | $10.25 | $10.20 | $10.23 | 51 098 |
| Oct 24, 2017 | $10.25 | $10.25 | $10.20 | $10.24 | 97 436 |
| Oct 23, 2017 | $10.25 | $10.25 | $10.17 | $10.23 | 59 231 |
| Oct 20, 2017 | $10.20 | $10.29 | $10.17 | $10.18 | 39 944 |
| Oct 19, 2017 | $10.20 | $10.20 | $10.15 | $10.15 | 33 113 |
| Oct 18, 2017 | $10.19 | $10.20 | $10.16 | $10.17 | 146 063 |
