NYSE:VHC
VirnetX Holding Corp Stock Price (Quote)
$5.46
+0.0656 (+1.22%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.31 | $6.45 | Friday, 26th Apr 2024 VHC stock ended at $5.46. This is 1.22% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.74% from a day low at $5.46 to a day high of $5.56. |
| 90 days | $5.20 | $9.44 | |
| 52 weeks | $0.222 | $9.44 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $5.56 | $5.56 | $5.46 | $5.46 | 865 |
| Apr 25, 2024 | $5.39 | $5.39 | $5.39 | $5.39 | 1 685 |
| Apr 24, 2024 | $5.45 | $5.49 | $5.31 | $5.42 | 5 016 |
| Apr 23, 2024 | $5.35 | $5.76 | $5.35 | $5.56 | 1 976 |
| Apr 22, 2024 | $5.37 | $5.50 | $5.37 | $5.50 | 1 095 |
| Apr 19, 2024 | $5.37 | $5.46 | $5.33 | $5.33 | 6 152 |
| Apr 18, 2024 | $5.71 | $5.71 | $5.40 | $5.49 | 2 150 |
| Apr 17, 2024 | $5.59 | $5.68 | $5.43 | $5.68 | 2 547 |
| Apr 16, 2024 | $5.49 | $5.60 | $5.37 | $5.60 | 2 179 |
| Apr 15, 2024 | $5.77 | $5.77 | $5.71 | $5.71 | 3 280 |
| Apr 12, 2024 | $5.76 | $5.85 | $5.70 | $5.73 | 4 314 |
| Apr 11, 2024 | $5.97 | $6.05 | $5.79 | $5.79 | 6 329 |
| Apr 10, 2024 | $5.94 | $6.10 | $5.85 | $5.99 | 4 031 |
| Apr 09, 2024 | $6.00 | $6.00 | $5.89 | $5.97 | 6 266 |
| Apr 08, 2024 | $6.16 | $6.16 | $6.02 | $6.02 | 9 860 |
| Apr 05, 2024 | $6.11 | $6.23 | $6.05 | $6.18 | 4 752 |
| Apr 04, 2024 | $6.01 | $6.16 | $6.01 | $6.16 | 730 |
| Apr 03, 2024 | $6.42 | $6.42 | $6.05 | $6.13 | 2 612 |
| Apr 02, 2024 | $6.05 | $6.18 | $6.05 | $6.14 | 7 218 |
| Apr 01, 2024 | $6.18 | $6.27 | $6.05 | $6.24 | 1 539 |
| Mar 28, 2024 | $6.19 | $6.34 | $6.04 | $6.34 | 4 677 |
| Mar 27, 2024 | $6.11 | $6.45 | $5.86 | $6.33 | 6 087 |
| Mar 26, 2024 | $6.29 | $6.49 | $6.25 | $6.31 | 7 242 |
| Mar 25, 2024 | $6.53 | $6.53 | $6.19 | $6.25 | 11 958 |
| Mar 22, 2024 | $6.60 | $6.60 | $6.39 | $6.50 | 4 098 |
