NYSE:VHC
VirnetX Holding Corp Stock Price (Quote)
$4.85
-0.110 (-2.22%)
At Close: May 07, 2024
| 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 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 21, 2024 | $6.00 | $6.63 | $6.00 | $6.59 | 18 475 |
| Mar 20, 2024 | $5.81 | $6.00 | $5.81 | $5.99 | 4 088 |
| Mar 19, 2024 | $5.60 | $5.83 | $5.30 | $5.65 | 17 673 |
| Mar 18, 2024 | $5.50 | $5.69 | $5.43 | $5.64 | 13 417 |
| Mar 15, 2024 | $5.26 | $5.67 | $5.20 | $5.67 | 29 030 |
| Mar 14, 2024 | $5.60 | $5.60 | $5.40 | $5.40 | 16 394 |
| Mar 13, 2024 | $5.48 | $5.73 | $5.48 | $5.49 | 1 408 |
| Mar 12, 2024 | $5.55 | $5.65 | $5.47 | $5.60 | 13 533 |
| Mar 11, 2024 | $5.81 | $6.01 | $5.50 | $5.63 | 41 123 |
| Mar 08, 2024 | $6.03 | $6.03 | $5.84 | $5.84 | 10 531 |
| Mar 07, 2024 | $6.31 | $6.31 | $5.81 | $5.81 | 14 021 |
| Mar 06, 2024 | $6.04 | $6.20 | $5.95 | $6.01 | 17 872 |
| Mar 05, 2024 | $6.27 | $6.27 | $5.95 | $6.01 | 20 099 |
| Mar 04, 2024 | $6.06 | $6.27 | $6.04 | $6.07 | 7 430 |
| Mar 01, 2024 | $6.00 | $6.10 | $5.91 | $6.04 | 3 198 |
| Feb 29, 2024 | $5.96 | $6.36 | $5.90 | $5.98 | 19 868 |
| Feb 28, 2024 | $6.00 | $6.00 | $5.59 | $5.90 | 29 523 |
| Feb 27, 2024 | $6.01 | $6.25 | $6.01 | $6.10 | 11 372 |
