14-day Premium Trial Subscription Try For FreeTry Free
$4.85
-0.110 (-2.22%)
At Close: May 07, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

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

Historical VirnetX Holding Corp prices

Date Open High Low Close Volume
Oct 02, 2023 $0.260 $0.269 $0.253 $0.260 158 036
Sep 29, 2023 $0.265 $0.267 $0.250 $0.254 226 741
Sep 28, 2023 $0.241 $0.268 $0.246 $0.254 345 323
Sep 27, 2023 $0.258 $0.285 $0.261 $0.261 85 479
Sep 26, 2023 $0.267 $0.290 $0.243 $0.280 304 589
Sep 25, 2023 $0.281 $0.291 $0.265 $0.289 303 318
Sep 22, 2023 $0.290 $0.298 $0.285 $0.290 394 763
Sep 21, 2023 $0.251 $0.290 $0.251 $0.285 425 862
Sep 20, 2023 $0.250 $0.272 $0.222 $0.270 383 124
Sep 19, 2023 $0.255 $0.280 $0.251 $0.256 148 677
Sep 18, 2023 $0.273 $0.299 $0.261 $0.261 217 039
Sep 15, 2023 $0.284 $0.299 $0.260 $0.260 137 657
Sep 14, 2023 $0.290 $0.290 $0.267 $0.279 175 248
Sep 13, 2023 $0.280 $0.279 $0.270 $0.274 55 518
Sep 12, 2023 $0.318 $0.318 $0.280 $0.280 104 581
Sep 11, 2023 $0.320 $0.324 $0.290 $0.300 74 249
Sep 08, 2023 $0.295 $0.321 $0.285 $0.301 274 476
Sep 07, 2023 $0.288 $0.290 $0.275 $0.289 308 449
Sep 06, 2023 $0.316 $0.316 $0.270 $0.277 470 842
Sep 05, 2023 $0.300 $0.318 $0.300 $0.303 213 843
Sep 01, 2023 $0.346 $0.346 $0.320 $0.321 193 740
Aug 31, 2023 $0.300 $0.333 $0.302 $0.322 276 832
Aug 30, 2023 $0.328 $0.336 $0.300 $0.316 563 362
Aug 29, 2023 $0.350 $0.367 $0.326 $0.329 352 557
Aug 28, 2023 $0.360 $0.378 $0.341 $0.350 328 915
Click to get the best stock tips daily for free!

About VirnetX Holding Corp

VirnetX Holding VirnetX Holding Corporation, through its subsidiary VirnetX, Inc., operates as an Internet security software and technology company primarily in the United States. The company develops software and technology solutions, including secure domain name registry and GABRIEL Connection Technology that are designed to secure communications over the Internet using zero trust network access. It also offers a portfolio of licenses and services, such as Vir... VHC Profile

Golden Star

Ticker Date Change Price
BBCA May 03 1.26% $65.44
ADTH May 03 5.56% $3.24
ISTB May 03 0.0425% $47.11
WMT May 03 1.34% $59.82
UNP May 03 0.84% $240.36
INGR May 03 1.75% $114.56
ASH May 03 2.26% $95.85
WU May 03 0.449% $13.37
INVH May 03 1.72% $34.39
INTU May 03 1.89% $629.27
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT