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 |
| Nov 06, 2023 | $4.81 | $5.75 | $4.81 | $5.54 | 50 996 |
| Nov 03, 2023 | $3.98 | $4.74 | $3.94 | $4.63 | 27 361 |
| Nov 02, 2023 | $3.55 | $3.88 | $3.55 | $3.83 | 22 753 |
| Nov 01, 2023 | $3.97 | $4.05 | $3.50 | $3.53 | 23 105 |
| Oct 31, 2023 | $3.91 | $4.02 | $3.81 | $3.98 | 36 934 |
| Oct 30, 2023 | $4.20 | $4.20 | $3.95 | $4.06 | 10 826 |
| Oct 27, 2023 | $4.11 | $4.26 | $4.05 | $4.13 | 11 605 |
| Oct 26, 2023 | $4.25 | $4.54 | $3.85 | $4.25 | 77 719 |
| Oct 25, 2023 | $0.247 | $0.255 | $0.237 | $0.237 | 94 050 |
| Oct 24, 2023 | $0.255 | $0.273 | $0.245 | $0.248 | 86 967 |
| Oct 23, 2023 | $0.250 | $0.260 | $0.250 | $0.250 | 165 069 |
| Oct 20, 2023 | $0.251 | $0.261 | $0.250 | $0.252 | 56 499 |
| Oct 19, 2023 | $0.260 | $0.278 | $0.250 | $0.255 | 251 270 |
| Oct 18, 2023 | $0.250 | $0.265 | $0.246 | $0.257 | 39 558 |
| Oct 17, 2023 | $0.237 | $0.269 | $0.237 | $0.257 | 89 910 |
| Oct 16, 2023 | $0.262 | $0.265 | $0.230 | $0.260 | 203 432 |
| Oct 13, 2023 | $0.250 | $0.279 | $0.225 | $0.270 | 457 947 |
| Oct 12, 2023 | $0.235 | $0.240 | $0.230 | $0.231 | 296 887 |
| Oct 11, 2023 | $0.229 | $0.234 | $0.229 | $0.234 | 42 304 |
| Oct 10, 2023 | $0.227 | $0.240 | $0.225 | $0.234 | 270 719 |
| Oct 09, 2023 | $0.241 | $0.250 | $0.230 | $0.230 | 202 260 |
| Oct 06, 2023 | $0.240 | $0.260 | $0.240 | $0.241 | 70 489 |
| Oct 05, 2023 | $0.245 | $0.260 | $0.240 | $0.250 | 69 816 |
| Oct 04, 2023 | $0.240 | $0.258 | $0.233 | $0.250 | 246 350 |
| Oct 03, 2023 | $0.266 | $0.270 | $0.246 | $0.246 | 289 794 |
