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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Feb 26, 2024 | $6.59 | $6.66 | $6.15 | $6.30 | 15 960 |
| Feb 23, 2024 | $6.55 | $6.89 | $6.55 | $6.56 | 4 842 |
| Feb 22, 2024 | $6.95 | $7.23 | $6.40 | $6.52 | 16 817 |
| Feb 21, 2024 | $7.30 | $7.30 | $6.79 | $6.95 | 11 487 |
| Feb 20, 2024 | $9.23 | $9.29 | $6.30 | $7.07 | 78 021 |
| Feb 16, 2024 | $9.44 | $9.44 | $8.83 | $9.20 | 35 337 |
| Feb 15, 2024 | $8.43 | $9.37 | $7.76 | $9.22 | 43 347 |
| Feb 14, 2024 | $7.31 | $8.59 | $7.31 | $8.42 | 34 676 |
| Feb 13, 2024 | $7.35 | $7.46 | $7.10 | $7.45 | 8 359 |
| Feb 12, 2024 | $7.05 | $7.50 | $6.90 | $7.40 | 6 834 |
| Feb 09, 2024 | $6.96 | $7.22 | $6.92 | $7.01 | 7 059 |
| Feb 08, 2024 | $7.21 | $7.22 | $7.02 | $7.02 | 3 985 |
| Feb 07, 2024 | $7.48 | $7.68 | $7.20 | $7.24 | 5 469 |
| Feb 06, 2024 | $7.61 | $7.61 | $7.50 | $7.50 | 3 028 |
| Feb 05, 2024 | $7.72 | $7.85 | $7.37 | $7.64 | 12 243 |
| Feb 02, 2024 | $7.36 | $7.62 | $7.15 | $7.62 | 3 418 |
| Feb 01, 2024 | $7.07 | $7.79 | $7.07 | $7.42 | 16 483 |
| Jan 31, 2024 | $6.80 | $7.06 | $6.60 | $7.06 | 15 547 |
| Jan 30, 2024 | $6.49 | $6.86 | $6.45 | $6.83 | 14 940 |
| Jan 29, 2024 | $6.14 | $6.40 | $6.13 | $6.40 | 5 763 |
| Jan 26, 2024 | $6.10 | $6.24 | $6.10 | $6.16 | 3 215 |
| Jan 25, 2024 | $6.15 | $6.30 | $6.00 | $6.11 | 8 851 |
| Jan 24, 2024 | $6.04 | $6.30 | $6.04 | $6.10 | 4 510 |
| Jan 23, 2024 | $6.16 | $6.23 | $6.01 | $6.09 | 9 968 |
| Jan 22, 2024 | $6.24 | $6.29 | $6.12 | $6.19 | 6 437 |
