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 |
| Dec 12, 2023 | $7.50 | $7.80 | $7.32 | $7.62 | 32 533 |
| Dec 11, 2023 | $8.00 | $8.08 | $7.77 | $7.93 | 16 816 |
| Dec 08, 2023 | $8.15 | $8.33 | $8.02 | $8.13 | 28 230 |
| Dec 07, 2023 | $7.82 | $8.36 | $7.67 | $8.20 | 11 802 |
| Dec 06, 2023 | $7.67 | $7.94 | $7.67 | $7.87 | 10 514 |
| Dec 05, 2023 | $7.35 | $7.80 | $7.35 | $7.70 | 17 495 |
| Dec 04, 2023 | $6.84 | $7.39 | $6.84 | $7.35 | 20 633 |
| Dec 01, 2023 | $7.70 | $7.70 | $7.00 | $7.06 | 28 879 |
| Nov 30, 2023 | $7.84 | $7.84 | $7.71 | $7.73 | 5 929 |
| Nov 29, 2023 | $7.83 | $7.92 | $7.72 | $7.89 | 8 483 |
| Nov 28, 2023 | $7.90 | $7.99 | $7.69 | $7.89 | 17 959 |
| Nov 27, 2023 | $8.40 | $8.46 | $7.97 | $7.98 | 30 675 |
| Nov 24, 2023 | $8.55 | $8.59 | $8.40 | $8.40 | 4 518 |
| Nov 22, 2023 | $8.21 | $8.61 | $8.10 | $8.46 | 12 976 |
| Nov 21, 2023 | $8.15 | $8.32 | $8.02 | $8.29 | 24 780 |
| Nov 20, 2023 | $8.08 | $8.54 | $7.77 | $8.26 | 36 035 |
| Nov 17, 2023 | $7.61 | $8.10 | $7.30 | $8.08 | 32 759 |
| Nov 16, 2023 | $7.86 | $7.86 | $6.77 | $7.70 | 25 930 |
| Nov 15, 2023 | $7.87 | $8.03 | $7.44 | $7.98 | 26 014 |
| Nov 14, 2023 | $7.40 | $7.69 | $7.28 | $7.62 | 34 737 |
| Nov 13, 2023 | $7.46 | $7.48 | $6.99 | $7.25 | 38 227 |
| Nov 10, 2023 | $6.40 | $6.84 | $6.16 | $6.84 | 26 770 |
| Nov 09, 2023 | $7.28 | $7.28 | $6.45 | $6.60 | 33 921 |
| Nov 08, 2023 | $7.75 | $8.00 | $7.10 | $7.29 | 84 948 |
| Nov 07, 2023 | $6.00 | $7.29 | $5.86 | $7.01 | 101 318 |
