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 |
| Oct 04, 2023 | $1.66 | $1.68 | $1.60 | $1.62 | 5 919 123 |
| Oct 03, 2023 | $1.70 | $1.72 | $1.64 | $1.66 | 6 636 793 |
| Oct 02, 2023 | $1.83 | $1.84 | $1.74 | $1.77 | 7 032 897 |
| Sep 29, 2023 | $1.75 | $1.81 | $1.72 | $1.80 | 6 067 542 |
| Sep 28, 2023 | $1.66 | $1.77 | $1.63 | $1.72 | 7 363 808 |
| Sep 27, 2023 | $1.66 | $1.69 | $1.57 | $1.65 | 7 983 465 |
| Sep 26, 2023 | $1.66 | $1.76 | $1.63 | $1.63 | 8 665 984 |
| Sep 25, 2023 | $1.69 | $1.72 | $1.63 | $1.68 | 8 624 192 |
| Sep 22, 2023 | $1.84 | $1.88 | $1.70 | $1.71 | 10 947 985 |
| Sep 21, 2023 | $1.87 | $1.90 | $1.79 | $1.81 | 9 846 039 |
| Sep 20, 2023 | $2.01 | $2.03 | $1.91 | $1.91 | 10 318 471 |
| Sep 19, 2023 | $1.88 | $2.02 | $1.87 | $2.01 | 11 302 750 |
| Sep 18, 2023 | $2.04 | $2.04 | $1.83 | $1.87 | 12 109 730 |
| Sep 15, 2023 | $2.02 | $2.09 | $1.99 | $2.05 | 16 776 514 |
| Sep 14, 2023 | $1.90 | $2.07 | $1.86 | $1.99 | 19 539 693 |
| Sep 13, 2023 | $2.03 | $2.07 | $1.88 | $1.91 | 21 466 731 |
| Sep 12, 2023 | $2.04 | $2.12 | $2.00 | $2.05 | 14 891 906 |
| Sep 11, 2023 | $2.30 | $2.31 | $2.05 | $2.06 | 26 016 416 |
| Sep 08, 2023 | $2.36 | $2.36 | $2.22 | $2.29 | 12 772 384 |
| Sep 07, 2023 | $2.45 | $2.46 | $2.29 | $2.34 | 15 426 966 |
| Sep 06, 2023 | $2.57 | $2.62 | $2.48 | $2.48 | 9 244 897 |
| Sep 05, 2023 | $2.57 | $2.70 | $2.53 | $2.55 | 14 557 240 |
| Sep 01, 2023 | $2.55 | $2.61 | $2.52 | $2.58 | 8 260 684 |
| Aug 31, 2023 | $2.65 | $2.68 | $2.52 | $2.52 | 11 877 924 |
| Aug 30, 2023 | $2.71 | $2.73 | $2.60 | $2.65 | 7 532 153 |
