Virgin Galactic Historical Data - SPCE

SPCE Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 08 2020 15.75 1.73 12.34% 14.45 15.75 14.07 12,105,902
Apr 07 2020 14.02 -0.38 -2.64% 15.73 16.10 13.82 13,913,734
Apr 06 2020 14.40 2.07 16.79% 13.46 14.49 12.62 11,448,957
Apr 03 2020 12.33 -0.67 -5.15% 12.97 13.50 12.10 7,594,827
Apr 02 2020 13.00 -0.28 -2.11% 12.93 14.25 12.40 8,561,895
Apr 01 2020 13.28 -1.44 -9.78% 13.92 14.55 12.88 9,366,100
Mar 31 2020 14.72 -0.08 -0.54% 14.87 15.96 14.40 9,242,376
Mar 30 2020 14.80 -0.55 -3.58% 15.50 16.44 14.42 9,335,690
Mar 27 2020 15.35 -1.60 -9.44% 16.40 16.73 15.11 10,886,220
Mar 26 2020 16.95 0.95 5.94% 16.50 18.18 14.80 17,948,930
Mar 25 2020 16.00 -0.69 -4.13% 17.84 19.16 15.40 22,925,302
Mar 24 2020 16.69 3.72 28.68% 15.59 17.44 14.18 31,253,400
Mar 23 2020 12.97 1.62 14.27% 11.73 13.34 10.10 16,597,056
Mar 20 2020 11.35 0.95 9.13% 11.46 14.74 10.986 21,341,175
Mar 19 2020 10.40 0.07 0.68% 10.15 11.40 9.40 10,827,370
Mar 18 2020 10.33 -1.97 -16.02% 11.51 11.81 9.06 14,222,176
Mar 17 2020 12.30 0.22 1.82% 12.36 13.43 11.19 11,990,592
Mar 16 2020 12.08 -2.81 -18.87% 12.19 13.60 11.67 10,815,146
Mar 13 2020 14.89 1.71 12.97% 15.52 16.44 13.07 11,982,696
Mar 12 2020 13.18 -2.97 -18.39% 13.28 16.09 12.83 15,141,945
Mar 11 2020 16.15 -2.11 -11.56% 17.92 18.26 15.50 13,667,366
Mar 10 2020 18.26 -0.74 -3.9% 20.81 21.49 18.00 12,326,681
Mar 09 2020 19.0002 -2.75 -12.64% 18.3903 20.89 17.00 13,219,908
Mar 06 2020 21.75 -2.00 -8.42% 22.50 23.49 21.00 12,837,511
Mar 05 2020 23.75 0.00 0.0% 22.66 24.3399 22.03 14,090,410
Mar 04 2020 23.75 -0.60 -2.46% 25.52 26.34 22.86 15,418,859
Mar 03 2020 24.35 -1.45 -5.62% 26.95 27.64 23.76 20,023,926
Mar 02 2020 25.80 0.81 3.24% 27.45 28.00 24.60 23,499,534
Feb 28 2020 24.99 4.54 22.2% 19.96 25.79 19.21 35,349,650
Feb 27 2020 20.45 -7.25 -26.17% 23.69 27.00 19.11 47,682,244
Feb 26 2020 27.70 -4.30 -13.44% 31.80 34.69 27.60 39,635,933
Feb 25 2020 32.00 -2.60 -7.51% 37.18 37.47 30.25 43,176,638
Feb 24 2020 34.60 1.03 3.07% 29.60 36.57 29.10 45,564,625
Feb 21 2020 33.57 -2.51 -6.96% 34.42 36.28 32.55 45,121,817
Feb 20 2020 36.08 -2.76 -7.11% 38.79 42.49 30.56 134,962,035
Feb 19 2020 38.84 8.74 29.04% 34.30 39.90 30.50 83,000,070
Feb 18 2020 30.10 1.30 4.51% 32.15 38.7199 28.71 103,486,872
Feb 17 2020 28.80 0.00 +0.00% 24.54 29.89 23.85 0
Feb 14 2020 28.80 0.00 +0.00% 24.54 29.89 23.85 0
Feb 14 2020 28.80 5.04 21.21% 24.54 29.89 23.85 45,109,913
Feb 13 2020 23.76 0.61 2.63% 22.75 24.69 21.80 21,817,245
Feb 12 2020 23.15 1.45 6.68% 22.19 24.48 21.05 27,610,194
Feb 11 2020 21.70 0.85 4.08% 21.6197 22.28 20.75 16,060,530
Feb 10 2020 20.85 0.00 +0.00% 19.21 20.98 18.92 0
Feb 10 2020 20.85 1.95 10.32% 19.21 20.98 18.92 15,165,846
Feb 07 2020 18.90 0.46 2.49% 18.46 19.25 18.28 7,012,902
Feb 06 2020 18.44 -0.28 -1.5% 18.55 18.97 18.05 4,804,450
Feb 05 2020 18.72 -0.95 -4.83% 20.01 20.30 18.04 9,240,889
Feb 04 2020 19.67 0.82 4.35% 19.31 20.00 18.05 14,549,772
Feb 03 2020 18.85 1.75 10.23% 17.15 18.97 17.0401 8,387,812
Jan 31 2020 17.10 -0.20 -1.16% 17.0293 17.83 16.85 6,218,512
Jan 30 2020 17.30 -0.25 -1.42% 17.11 17.77 16.58 7,294,884
Jan 29 2020 17.55 -0.35 -1.95% 18.16 18.29 17.11 6,388,475
Jan 28 2020 17.8998 0.46 2.64% 17.96 18.50 17.60 10,917,837
Jan 27 2020 17.44 0.09 0.52% 15.90 18.00 15.51 12,820,325
Jan 24 2020 17.35 -1.85 -9.64% 18.60 19.25 16.23 19,774,892
Jan 23 2020 19.20 -0.80 -4.0% 18.93 20.94 17.61 24,295,849
Jan 22 2020 20.00 2.25 12.68% 18.43 20.37 17.30 34,925,311
Jan 21 2020 17.75 2.07 13.2% 16.36 17.89 15.70 15,260,918
Jan 20 2020 15.6799 0.00 +0.00% 15.06 15.80 14.76 0
Jan 17 2020 15.6799 0.69 4.6% 15.06 15.80 14.76 6,557,805
Jan 16 2020 14.99 -0.21 -1.38% 15.76 16.01 14.56 12,309,670
Jan 15 2020 15.20 1.12 7.95% 14.12 15.97 13.75 14,284,028
Jan 14 2020 14.08 0.33 2.4% 14.27 14.47 13.70 7,585,087
Jan 13 2020 13.75 0.83 6.42% 13.09 14.11 12.98 9,662,895
Jan 10 2020 12.92 0.89 7.39% 12.35 13.00 12.15 6,068,711
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:20200409 05:31:39