SPCE

Virgin Galactic Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Virgin Galactic Holdings Inc SPCE NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.42 2.56% 16.85 05:55:03
Close Price Low Price High Price Open Price Previous Close
16.43
more quote information »

SPCE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week16.8117.5014.9216.168,950,0290.040.24%
1 Month18.1318.70514.860117.0310,997,837-1.28-7.06%
3 Months16.5827.5514.860119.9616,478,5880.271.63%
6 Months15.5027.5512.1018.3915,197,8781.358.71%
1 Year12.0442.496.9020.3514,589,2724.8139.95%
3 Years12.0442.496.9020.3514,589,2724.8139.95%
5 Years12.0442.496.9020.3514,589,2724.8139.95%

SPCE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 16.43 0.51 3.2% 15.97 16.47 15.87 5,403,296
Sep 24 2020 15.92 0.19 1.21% 15.50 16.34 14.92 11,851,357
Sep 23 2020 15.73 -0.74 -4.49% 16.41 16.69 15.54 9,918,115
Sep 22 2020 16.47 -0.01 -0.06% 16.49 16.61 16.12 6,874,455
Sep 21 2020 16.48 -0.72 -4.19% 16.81 16.9873 15.895 10,702,924
Sep 18 2020 17.20 0.06 0.35% 17.24 17.38 16.815 8,261,025
Sep 17 2020 17.14 -0.26 -1.49% 17.08 17.49 16.72 7,271,033
Sep 16 2020 17.40 -0.30 -1.69% 17.53 18.05 17.28 6,699,946
Sep 15 2020 17.70 0.29 1.67% 17.47 18.08 17.17 8,879,371
Sep 14 2020 17.41 0.69 4.13% 16.81 17.4689 16.6199 7,577,467
Sep 11 2020 16.72 -0.78 -4.46% 17.45 17.89 16.33 12,642,228
Sep 10 2020 17.50 -0.14 -0.79% 17.82 18.4599 17.29 12,692,593
Sep 09 2020 17.64 0.11 0.63% 18.24 18.705 17.12 20,138,265
Sep 08 2020 17.53 1.46 9.09% 16.39 18.25 15.94 20,082,705
Sep 04 2020 16.07 -0.40 -2.43% 16.55 16.89 14.8601 14,944,722
Sep 03 2020 16.47 -0.58 -3.4% 16.67 17.19 16.22 12,152,922
Sep 02 2020 17.05 -0.49 -2.79% 17.51 17.74 16.33 13,239,505
Sep 01 2020 17.54 -0.36 -2.01% 17.89 18.10 17.33 9,047,609
Aug 31 2020 17.90 0.44 2.52% 18.13 18.28 17.43 12,697,831
Aug 28 2020 17.46 0.14 0.81% 17.35 17.56 17.11 4,985,858
See More Historical Prices »
Your Recent History
NYSE
SPCE
Virgin Gal..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200928 10:13:05