14-day Premium Trial Subscription Try For FreeTry Free
$4.85
-0.110 (-2.22%)
At Close: May 07, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $0.0060 $169.56 Tuesday, 7th May 2024 VHC stock ended at $4.85. This is 2.22% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.27% from a day low at $4.85 to a day high of $4.96.
90 days $113.65 $133.77
52 weeks $171.20 $133.77

Historical VirnetX Holding Corp prices

Date Open High Low Close Volume
Jun 14, 2023 $0.443 $0.480 $0.440 $0.460 291 260
Jun 13, 2023 $0.440 $0.464 $0.430 $0.444 324 970
Jun 12, 2023 $0.465 $0.480 $0.440 $0.446 456 296
Jun 09, 2023 $0.422 $0.460 $0.410 $0.460 656 703
Jun 08, 2023 $0.427 $0.440 $0.404 $0.410 316 271
Jun 07, 2023 $0.420 $0.449 $0.410 $0.428 124 633
Jun 06, 2023 $0.410 $0.435 $0.414 $0.432 197 980
Jun 05, 2023 $0.403 $0.424 $0.380 $0.414 502 508
Jun 02, 2023 $0.434 $0.444 $0.390 $0.410 542 821
Jun 01, 2023 $0.460 $0.460 $0.428 $0.431 349 238
May 31, 2023 $0.430 $0.444 $0.416 $0.440 270 553
May 30, 2023 $0.416 $0.431 $0.416 $0.423 225 991
May 26, 2023 $0.420 $0.452 $0.410 $0.432 366 812
May 25, 2023 $0.423 $0.460 $0.417 $0.450 371 749
May 24, 2023 $0.400 $0.439 $0.405 $0.423 237 899
May 23, 2023 $0.411 $0.425 $0.404 $0.409 341 808
May 22, 2023 $0.400 $0.420 $0.391 $0.411 189 890
May 19, 2023 $0.450 $0.421 $0.385 $0.400 318 246
May 18, 2023 $0.426 $0.450 $0.417 $0.422 299 169
May 17, 2023 $0.430 $0.460 $0.411 $0.429 560 650
May 16, 2023 $0.420 $0.439 $0.418 $0.433 286 639
May 15, 2023 $0.420 $0.441 $0.414 $0.423 280 761
May 12, 2023 $0.382 $0.439 $0.381 $0.432 942 222
May 11, 2023 $0.390 $0.450 $0.380 $0.436 1 193 896
May 10, 2023 $0.404 $0.405 $0.365 $0.380 1 368 047
Click to get the best stock tips daily for free!

About VirnetX Holding Corp

VirnetX Holding VirnetX Holding Corporation, through its subsidiary VirnetX, Inc., operates as an Internet security software and technology company primarily in the United States. The company develops software and technology solutions, including secure domain name registry and GABRIEL Connection Technology that are designed to secure communications over the Internet using zero trust network access. It also offers a portfolio of licenses and services, such as Vir... VHC Profile

Golden Star

Ticker Date Change Price
BBCA May 03 1.26% $65.44
ADTH May 03 5.56% $3.24
ISTB May 03 0.0425% $47.11
WMT May 03 1.34% $59.82
UNP May 03 0.84% $240.36
INGR May 03 1.75% $114.56
ASH May 03 2.26% $95.85
WU May 03 0.449% $13.37
INVH May 03 1.72% $34.39
INTU May 03 1.89% $629.27
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT