S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Virgin Galactic Holdings Inc (1SPCE)
Virgin Galactic Holdings Inc (1SPCE) Historical

1SPCE Virgin Galactic Holdings Inc

0.8703

0.0575 (7.07%)

Jun 04 2024 - Closed

Delayed by 15 minutes

1SPCE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 03 2024	0.8128	-0.0472	-5.49%	0.8774	0.8774	0.8128	400
May 31 2024	0.86	0.05	6.17%	0.8498	0.86	0.8498	4,000
May 30 2024	0.81	-0.0889	-9.89%	0.8905	0.8941	0.81	17,730
May 29 2024	0.8989	-0.1111	-11.00%	1.08	1.08	0.88	16,230
May 28 2024	1.01	0.16	19.50%	0.87	1.0194	0.8267	32,754
May 27 2024	0.8452	-0.0053	-0.62%	0.8452	0.8452	0.8452	50
May 24 2024	0.8505	-0.0007	-0.08%	0.8793	0.939	0.757	29,595
May 23 2024	0.8512	-0.0689	-7.49%	0.892	0.91	0.8512	4,450
May 22 2024	0.9201	-0.0693	-7.00%	0.9199	1.0062	0.8655	31,492
May 21 2024	0.9894	0.0794	8.73%	0.935	0.9895	0.935	6,287
May 20 2024	0.91	-0.1184	-11.51%	0.9446	1.0098	0.91	6,990
May 17 2024	1.0284	0.01	0.82%	0.986	1.031	0.972	9,737
May 16 2024	1.02	-0.06	-5.90%	1.0184	1.0594	1.0182	9,726
May 15 2024	1.084	-0.16	-12.58%	1.1974	1.24	1.084	6,519
May 14 2024	1.24	0.23	22.94%	1.018	1.24	0.9681	12,364
May 13 2024	1.0086	0.09	9.70%	0.9618	1.0096	0.9618	3,220
May 10 2024	0.9194	0.0194	2.16%	0.9902	0.9902	0.904	3,675
May 09 2024	0.90	0.00	0.00%	0.90	0.90	0.90	0.00
May 08 2024	0.90	-0.10	-10.00%	1.05	1.05	0.90	2,180
May 07 2024	1.00	0.0056	0.56%	0.99	1.00	0.9899	11,596
May 06 2024	0.9944	0.00	0.00%	0.9944	0.9944	0.9944	0.00
May 03 2024	0.9944	0.0504	5.34%	0.9944	0.9944	0.9944	100
May 02 2024	0.944	0.1081	12.93%	0.857	0.944	0.857	5,571
Apr 30 2024	0.8359	0.00	0.00%	0.8359	0.8359	0.8359	0.00
Apr 29 2024	0.8359	0.0409	5.14%	0.8359	0.85	0.8359	18,000
Apr 26 2024	0.795	-0.007	-0.87%	0.795	0.795	0.795	5,000
Apr 25 2024	0.802	-0.048	-5.65%	0.812	0.812	0.802	1,100
Apr 24 2024	0.85	-0.0466	-5.20%	0.903	0.903	0.85	1,450
Apr 23 2024	0.8966	0.0336	3.89%	0.8703	0.8966	0.8703	3,749
Apr 22 2024	0.863	0.00	0.00%	0.863	0.863	0.863	40
Apr 19 2024	0.863	-0.0012	-0.14%	0.8634	0.8634	0.863	13,885
Apr 18 2024	0.8642	-0.219	-20.22%	0.8755	0.8755	0.8364	7,333
Apr 17 2024	1.0832	0.00	0.00%	1.0832	1.0832	1.0832	0.00
Apr 16 2024	1.0832	0.00	0.00%	1.0832	1.0832	1.0832	0.00
Apr 15 2024	1.0832	0.03	2.67%	1.0832	1.0832	1.0832	5
Apr 12 2024	1.055	0.03	3.43%	1.0596	1.06	1.055	11,162
Apr 11 2024	1.02	-0.02	-1.54%	1.036	1.0454	1.02	6,297
Apr 10 2024	1.036	-0.09	-7.99%	1.13	1.1998	1.015	28,466
Apr 09 2024	1.126	0.01	1.02%	1.08	1.126	1.08	4,021
Apr 08 2024	1.1146	-0.03	-2.25%	1.30	1.40	1.1146	4,282
Apr 05 2024	1.1402	-0.01	-0.85%	1.2804	1.341	1.1402	1,510
Apr 04 2024	1.15	-0.15	-11.54%	1.1092	1.2466	1.1092	4,201
Apr 03 2024	1.30	-0.02	-1.83%	1.2332	1.30	1.2332	5,058
Apr 02 2024	1.3242	-0.07	-5.32%	1.40	1.40	1.29	6,121
Mar 28 2024	1.3986	0.15	11.89%	1.3658	1.3986	1.3466	1,625
Mar 27 2024	1.25	-0.06	-4.58%	1.3998	1.3998	1.25	210
Mar 26 2024	1.31	-0.14	-9.37%	1.3856	1.3856	1.31	1,485
Mar 25 2024	1.4454	0.00	0.00%	1.4454	1.4454	1.4454	0.00
Mar 22 2024	1.4454	0.10	7.07%	1.4454	1.4454	1.4454	1,664
Mar 21 2024	1.35	0.03	2.41%	1.29	1.35	1.29	1,688
Mar 20 2024	1.3182	0.00	0.00%	1.3182	1.3182	1.3182	0.00
Mar 19 2024	1.3182	-0.09	-6.51%	1.39	1.4898	1.31	4,312
Mar 18 2024	1.41	-0.23	-13.92%	1.41	1.4104	1.41	2,140
Mar 15 2024	1.638	0.13	8.58%	1.638	1.638	1.638	30
Mar 14 2024	1.5086	0.00	0.00%	1.5086	1.5086	1.5086	0.00
Mar 13 2024	1.5086	-0.11	-6.88%	1.5086	1.5086	1.5086	1,145
Mar 12 2024	1.62	0.06	3.85%	1.6398	1.64	1.512	3,655
Mar 11 2024	1.56	0.04	2.60%	1.5502	1.64	1.5502	3,805
Mar 08 2024	1.5204	0.08	5.58%	1.62	1.62	1.5204	24,269
Mar 07 2024	1.44	0.00	0.00%	1.44	1.44	1.44	0.00
Mar 06 2024	1.44	-0.04	-2.49%	1.44	1.44	1.44	200

Virgin Galactic

Societe Generale Effekten

NLBNPIT20VP5 20991231 1....

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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