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 |
| Feb 08, 2016 | $6.89 | $7.50 | $6.75 | $7.31 | 1 576 576 |
| Feb 05, 2016 | $6.66 | $7.39 | $6.08 | $6.99 | 3 797 126 |
| Feb 04, 2016 | $8.85 | $9.64 | $6.79 | $7.06 | 17 267 831 |
| Feb 03, 2016 | $3.94 | $4.90 | $3.84 | $4.79 | 4 005 151 |
| Feb 02, 2016 | $3.86 | $3.90 | $3.57 | $3.69 | 671 260 |
| Feb 01, 2016 | $3.92 | $3.99 | $3.75 | $3.92 | 611 128 |
| Jan 29, 2016 | $3.83 | $3.98 | $3.74 | $3.98 | 676 857 |
| Jan 28, 2016 | $4.01 | $4.03 | $3.51 | $3.73 | 616 391 |
| Jan 27, 2016 | $3.96 | $4.05 | $3.92 | $3.98 | 437 881 |
| Jan 26, 2016 | $4.02 | $4.09 | $3.82 | $4.00 | 708 623 |
| Jan 25, 2016 | $4.05 | $4.47 | $4.00 | $4.04 | 958 454 |
| Jan 22, 2016 | $4.21 | $4.25 | $3.90 | $4.00 | 961 624 |
| Jan 21, 2016 | $4.01 | $4.23 | $3.89 | $4.14 | 1 063 769 |
| Jan 20, 2016 | $3.65 | $4.35 | $3.54 | $4.00 | 1 304 107 |
| Jan 19, 2016 | $3.90 | $3.99 | $3.21 | $3.74 | 1 682 629 |
| Jan 15, 2016 | $3.44 | $4.58 | $3.41 | $3.94 | 4 166 875 |
| Jan 14, 2016 | $2.69 | $3.98 | $2.55 | $3.69 | 3 638 095 |
| Jan 13, 2016 | $2.50 | $2.61 | $2.46 | $2.48 | 684 752 |
| Jan 12, 2016 | $2.15 | $3.08 | $2.07 | $2.56 | 2 534 537 |
| Jan 11, 2016 | $2.20 | $2.22 | $1.95 | $2.00 | 404 906 |
| Jan 08, 2016 | $2.17 | $2.26 | $2.16 | $2.17 | 439 268 |
| Jan 07, 2016 | $2.17 | $2.23 | $2.12 | $2.16 | 405 073 |
| Jan 06, 2016 | $2.28 | $2.30 | $2.16 | $2.18 | 441 494 |
| Jan 05, 2016 | $2.45 | $2.45 | $2.29 | $2.30 | 243 189 |
