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 |
| Jan 19, 2024 | $6.15 | $6.30 | $6.15 | $6.27 | 4 961 |
| Jan 18, 2024 | $6.12 | $6.27 | $6.12 | $6.25 | 4 624 |
| Jan 17, 2024 | $6.13 | $6.30 | $6.13 | $6.29 | 8 718 |
| Jan 16, 2024 | $6.30 | $6.30 | $6.20 | $6.21 | 1 404 |
| Jan 12, 2024 | $6.16 | $6.31 | $6.16 | $6.26 | 5 574 |
| Jan 11, 2024 | $6.26 | $6.31 | $5.89 | $6.29 | 5 387 |
| Jan 10, 2024 | $5.91 | $6.26 | $5.90 | $6.19 | 10 531 |
| Jan 09, 2024 | $5.92 | $6.10 | $5.79 | $6.07 | 15 046 |
| Jan 08, 2024 | $6.00 | $6.02 | $5.86 | $6.02 | 11 034 |
| Jan 05, 2024 | $6.25 | $6.38 | $6.01 | $6.08 | 17 333 |
| Jan 04, 2024 | $6.41 | $6.46 | $6.27 | $6.37 | 5 888 |
| Jan 03, 2024 | $6.55 | $6.55 | $6.30 | $6.39 | 13 911 |
| Jan 02, 2024 | $6.81 | $7.35 | $6.16 | $6.49 | 36 839 |
| Dec 29, 2023 | $7.36 | $7.43 | $6.86 | $7.00 | 26 998 |
| Dec 28, 2023 | $7.66 | $7.66 | $7.30 | $7.45 | 43 579 |
| Dec 27, 2023 | $7.65 | $7.76 | $7.65 | $7.66 | 7 068 |
| Dec 26, 2023 | $7.38 | $7.84 | $7.34 | $7.76 | 10 949 |
| Dec 22, 2023 | $7.23 | $7.66 | $7.12 | $7.53 | 17 254 |
| Dec 21, 2023 | $7.01 | $7.41 | $7.01 | $7.28 | 6 028 |
| Dec 20, 2023 | $6.60 | $7.28 | $6.60 | $7.15 | 12 747 |
| Dec 19, 2023 | $6.56 | $6.84 | $6.56 | $6.77 | 20 373 |
| Dec 18, 2023 | $6.91 | $6.99 | $6.50 | $6.54 | 19 640 |
| Dec 15, 2023 | $6.65 | $7.06 | $6.51 | $6.83 | 58 307 |
| Dec 14, 2023 | $7.62 | $7.62 | $7.01 | $7.16 | 24 983 |
| Dec 13, 2023 | $7.53 | $7.70 | $7.35 | $7.60 | 8 297 |
