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
Aug 25, 2023 $0.380 $0.390 $0.366 $0.372 189 586
Aug 24, 2023 $0.363 $0.380 $0.363 $0.377 108 699
Aug 23, 2023 $0.375 $0.413 $0.344 $0.358 256 791
Aug 22, 2023 $0.396 $0.420 $0.360 $0.363 394 845
Aug 21, 2023 $0.395 $0.400 $0.360 $0.360 201 531
Aug 18, 2023 $0.370 $0.398 $0.370 $0.378 96 303
Aug 17, 2023 $0.380 $0.406 $0.378 $0.385 231 428
Aug 16, 2023 $0.410 $0.420 $0.399 $0.405 178 991
Aug 15, 2023 $0.410 $0.420 $0.365 $0.412 431 775
Aug 14, 2023 $0.420 $0.430 $0.411 $0.417 252 709
Aug 11, 2023 $0.450 $0.450 $0.420 $0.432 70 533
Aug 10, 2023 $0.425 $0.436 $0.410 $0.435 76 219
Aug 09, 2023 $0.430 $0.450 $0.430 $0.430 58 323
Aug 08, 2023 $0.431 $0.441 $0.410 $0.435 70 202
Aug 07, 2023 $0.458 $0.460 $0.418 $0.431 226 159
Aug 04, 2023 $0.460 $0.480 $0.450 $0.451 282 296
Aug 03, 2023 $0.491 $0.487 $0.465 $0.465 52 549
Aug 02, 2023 $0.472 $0.481 $0.465 $0.479 488 428
Aug 01, 2023 $0.475 $0.480 $0.470 $0.478 114 204
Jul 31, 2023 $0.490 $0.490 $0.471 $0.475 189 111
Jul 28, 2023 $0.490 $0.490 $0.471 $0.485 94 126
Jul 27, 2023 $0.468 $0.487 $0.468 $0.478 110 377
Jul 26, 2023 $0.465 $0.489 $0.465 $0.477 95 282
Jul 25, 2023 $0.463 $0.486 $0.463 $0.466 393 767
Jul 24, 2023 $0.480 $0.480 $0.455 $0.468 416 103
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
VCSH May 03 0.0130% $76.93
BNDX May 03 0.349% $48.68
BBCA May 03 1.26% $65.44
ISTB May 03 0.0425% $47.11
ADTH May 03 5.56% $3.24
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
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