Virgin Galactic Historical Data - SPCE

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 Low Price High Price Open Price Close Price Last Traded
0.59 3.75% 16.33 15.42 16.85 16.16 15.74 17:50:09
more quote information »

SPCE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week16.0616.8514.5015.1812,356,4130.271.68%
1 Month18.4121.5314.5017.5212,493,705-2.08-11.3%
3 Months26.9527.649.0616.7713,737,614-10.62-39.41%
6 Months7.1942.497.0721.8615,235,4649.14127.12%
1 Year12.0442.496.9021.5113,492,6544.2935.63%
3 Years12.0442.496.9021.5113,492,6544.2935.63%
5 Years12.0442.496.9021.5113,492,6544.2935.63%

SPCE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 22 2020 15.62 0.83 5.61% 14.96 15.92 14.50 13,333,619
May 21 2020 14.79 -0.21 -1.4% 15.05 15.30 14.60 9,370,452
May 20 2020 15.0002 -0.40 -2.6% 15.24 15.70 14.64 20,170,962
May 19 2020 15.40 -0.61 -3.81% 16.06 16.43 15.34 6,550,618
May 18 2020 16.01 0.36 2.3% 16.70 16.80 15.90 8,605,809
May 15 2020 15.6502 -0.48 -2.97% 15.60 16.46 15.475 7,849,550
May 14 2020 16.13 -0.61 -3.64% 16.25 16.90 15.05 9,292,989
May 13 2020 16.74 -0.48 -2.79% 17.52 18.15 16.16 8,947,935
May 12 2020 17.22 -1.81 -9.51% 19.50 19.89 17.22 12,637,736
May 11 2020 19.03 -1.15 -5.7% 18.91 20.06 18.50 13,051,982
May 08 2020 20.18 0.34 1.71% 20.44 21.53 18.80 23,642,216
May 07 2020 19.84 1.41 7.65% 18.97 21.00 18.46 24,849,231
May 06 2020 18.43 1.04 5.98% 17.75 18.95 16.70 23,698,719
May 05 2020 17.39 0.59 3.51% 16.98 18.40 16.37 7,425,142
May 04 2020 16.80 -0.90 -5.08% 16.96 17.92 15.90 6,595,576
May 01 2020 17.70 0.11 0.63% 17.01 18.10 15.55 15,423,345
Apr 30 2020 17.5898 -0.83 -4.51% 18.00 18.86 17.22 6,505,445
Apr 29 2020 18.42 0.86 4.9% 17.89 18.86 17.80 9,277,562
Apr 28 2020 17.56 -0.38 -2.12% 18.41 18.83 17.33 10,151,506
Apr 27 2020 17.94 0.94 5.53% 17.25 18.461 16.57 14,082,467
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:20200526 22:08:17