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 |
| Aug 29, 2023 | $2.59 | $2.76 | $2.54 | $2.68 | 10 668 582 |
| Aug 28, 2023 | $2.59 | $2.61 | $2.53 | $2.59 | 7 593 593 |
| Aug 25, 2023 | $2.58 | $2.60 | $2.46 | $2.54 | 10 413 810 |
| Aug 24, 2023 | $2.76 | $2.76 | $2.48 | $2.58 | 14 515 138 |
| Aug 23, 2023 | $2.71 | $2.84 | $2.69 | $2.76 | 7 418 559 |
| Aug 22, 2023 | $2.84 | $2.89 | $2.63 | $2.75 | 11 980 431 |
| Aug 21, 2023 | $2.88 | $2.88 | $2.74 | $2.79 | 9 935 747 |
| Aug 18, 2023 | $2.67 | $2.94 | $2.64 | $2.85 | 21 817 704 |
| Aug 17, 2023 | $2.80 | $2.85 | $2.71 | $2.73 | 10 619 742 |
| Aug 16, 2023 | $2.81 | $2.92 | $2.62 | $2.77 | 18 811 497 |
| Aug 15, 2023 | $3.15 | $3.15 | $2.87 | $2.89 | 25 635 184 |
| Aug 14, 2023 | $3.22 | $3.25 | $3.08 | $3.15 | 12 060 041 |
| Aug 11, 2023 | $3.27 | $3.27 | $3.11 | $3.24 | 17 785 444 |
| Aug 10, 2023 | $3.46 | $3.51 | $3.23 | $3.24 | 23 911 574 |
| Aug 09, 2023 | $3.50 | $3.64 | $3.38 | $3.38 | 14 412 963 |
| Aug 08, 2023 | $3.44 | $3.50 | $3.34 | $3.46 | 12 985 349 |
| Aug 07, 2023 | $3.78 | $3.79 | $3.42 | $3.53 | 23 048 261 |
| Aug 04, 2023 | $3.80 | $3.85 | $3.68 | $3.72 | 15 711 270 |
| Aug 03, 2023 | $3.92 | $3.94 | $3.75 | $3.80 | 16 853 466 |
| Aug 02, 2023 | $3.93 | $4.25 | $3.85 | $3.96 | 19 536 182 |
| Aug 01, 2023 | $4.12 | $4.24 | $4.03 | $4.14 | 15 827 305 |
| Jul 31, 2023 | $4.01 | $4.32 | $4.00 | $4.28 | 28 321 629 |
| Jul 28, 2023 | $3.83 | $3.96 | $3.78 | $3.93 | 13 234 196 |
| Jul 27, 2023 | $3.93 | $4.00 | $3.70 | $3.75 | 15 688 504 |
| Jul 26, 2023 | $3.70 | $3.91 | $3.68 | $3.90 | 14 869 570 |
