SpaceX (Backpack Securities) Historical Data

SPCX Page 20
Download
Date Close Price change Market cap Trading volume
Jun 22, 1 PM $ 171.59
-3.32%
$ -- $ 34.91 million
Jun 22, 12 PM $ 177.48
+0.79%
$ -- $ 25.26 million
Jun 22, 11 AM $ 176.1
+0.21%
$ -- $ 24.09 million
Jun 22, 10 AM $ 175.73
-1.09%
$ -- $ 22.78 million
Jun 22, 9 AM $ 177.68
-0.36%
$ -- $ 21.89 million
Jun 22, 8 AM $ 178.31
-0.74%
$ -- $ 21.58 million
Jun 22, 7 AM $ 179.65
-0.26%
$ -- $ 20.33 million
Jun 22, 6 AM $ 180.12
+0.84%
$ -- $ 20.07 million
Jun 22, 5 AM $ 178.6
+0.54%
$ -- $ 18.69 million
Jun 22, 4 AM $ 177.63
+0.32%
$ -- $ 18.1 million
Jun 22, 3 AM $ 177.07
+0.01%
$ -- $ 17.59 million
Jun 22, 2 AM $ 177.06
-0.49%
$ -- $ 16.9 million
Jun 22, 1 AM $ 177.92
+0.20%
$ -- $ 14.85 million
Jun 22, 12 AM $ 177.53
+0.80%
$ -- $ 12.34 million
Jun 21, 11 PM $ 176.14
-2.05%
$ -- $ 9.15 million
Jun 21, 10 PM $ 179.82
-0.39%
$ -- $ 7.49 million
Jun 21, 9 PM $ 180.52
-0.11%
$ -- $ 7.04 million
Jun 21, 8 PM $ 180.75
-0.49%
$ -- $ 6.55 million
Jun 21, 7 PM $ 181.65
+0.01%
$ -- $ 6.62 million
Jun 21, 6 PM $ 181.63
+0.17%
$ -- $ 6.66 million
Jun 21, 5 PM $ 181.32
+0.06%
$ -- $ 6.54 million
Jun 21, 4 PM $ 181.21
-0.01%
$ -- $ 6.58 million
Jun 21, 3 PM $ 181.2
+0.30%
$ -- $ 7.03 million
Jun 21, 2 PM $ 180.65
+0.06%
$ -- $ 8.86 million
Jun 21, 1 PM $ 180.55
+0.07%
$ -- $ 6.06 million
Jun 21, 12 PM $ 180.38
-0.01%
$ -- $ 7.65 million
Jun 21, 11 AM $ 180.45
-0.24%
$ -- $ 7.63 million
Jun 21, 10 AM $ 180.95
-0.11%
$ -- $ 7.47 million
Jun 21, 9 AM $ 181.16
+0.06%
$ -- $ 7.65 million
Jun 21, 8 AM $ 181.04
-0.12%
$ -- $ 8.39 million
Jun 21, 7 AM $ 181.3
+0.04%
$ -- $ 8.69 million
Jun 21, 6 AM $ 181.22
-0.15%
$ -- $ 9.1 million
Jun 21, 5 AM $ 181.5
+0.03%
$ -- $ 8.01 million
Jun 21, 4 AM $ 181.46
+0.03%
$ -- $ 8.36 million
Jun 21, 3 AM $ 181.41
+0.16%
$ -- $ 8.84 million
Jun 21, 2 AM $ 181.22
+0.08%
$ -- $ 8.78 million
Jun 21, 1 AM $ 181.08
-0.32%
$ -- $ 9.35 million
Jun 21, 12 AM $ 181.66
+0.16%
$ -- $ 9.33 million
Jun 20, 11 PM $ 181.37
+0.21%
$ -- $ 9.26 million
Jun 20, 10 PM $ 180.97
+0.17%
$ -- $ 9.15 million
Jun 20, 9 PM $ 180.66
+0.02%
$ -- $ 9 million
Jun 20, 8 PM $ 180.62
+0.16%
$ -- $ 9.24 million
Jun 20, 7 PM $ 180.33
+0.19%
$ -- $ 9.34 million
Jun 20, 6 PM $ 179.98
-0.07%
$ -- $ 9.27 million
Jun 20, 5 PM $ 180.11
-0.20%
$ -- $ 9.42 million
Jun 20, 4 PM $ 180.48
-0.01%
$ -- $ 9.14 million
Jun 20, 3 PM $ 180.51
-0.04%
$ -- $ 8.86 million
Jun 20, 2 PM $ 180.58
+0.19%
$ -- $ 7.31 million
Jun 20, 1 PM $ 180.25
-0.19%
$ -- $ 7.3 million
Jun 20, 12 PM $ 180.59
+0.19%
$ -- $ 6.45 million