Advertisement
U.S. markets closed

VirnetX Holding Corporation (VHC)

NYSE - NYSE Delayed Price. Currency in USD
5.64-0.03 (-0.53%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20245.505.695.435.645.6413,800
Mar 15, 20245.265.675.205.675.6729,000
Mar 14, 20245.605.605.405.405.4016,500
Mar 13, 20245.485.735.485.495.491,400
Mar 12, 20245.555.655.475.605.6013,500
Mar 11, 20245.816.015.365.635.6341,100
Mar 08, 20246.036.035.835.855.8510,500
Mar 07, 20246.316.315.815.815.8114,100
Mar 06, 20246.046.205.956.016.0117,900
Mar 05, 20246.276.275.956.016.0120,400
Mar 04, 20246.066.276.046.076.077,400
Mar 01, 20246.006.105.916.046.043,200
Feb 29, 20245.966.365.905.985.9819,900
Feb 28, 20246.006.005.595.905.9029,500
Feb 27, 20246.016.256.016.106.1011,400
Feb 26, 20246.596.666.156.306.3016,000
Feb 23, 20246.556.896.556.566.564,800
Feb 22, 20246.957.236.406.526.5217,500
Feb 21, 20247.307.306.796.956.9511,500
Feb 20, 20249.239.296.307.077.0778,000
Feb 16, 20249.449.448.839.209.2035,300
Feb 15, 20248.439.377.769.229.2243,300
Feb 14, 20247.318.607.318.428.4234,700
Feb 13, 20247.357.467.107.457.458,400
Feb 12, 20247.057.506.907.407.406,800
Feb 09, 20246.967.226.927.017.017,100
Feb 08, 20247.217.227.027.027.024,000
Feb 07, 20247.487.687.207.247.245,900
Feb 06, 20247.617.617.507.507.503,400
Feb 05, 20247.727.857.377.647.6412,400
Feb 02, 20247.367.627.157.627.623,400
Feb 01, 20247.077.797.077.427.4216,600
Jan 31, 20246.807.066.607.067.0615,600
Jan 30, 20246.496.866.456.836.8314,900
Jan 29, 20246.146.406.136.406.405,800
Jan 26, 20246.106.246.106.166.163,300
Jan 25, 20246.156.306.006.116.118,900
Jan 24, 20246.046.306.046.106.104,500
Jan 23, 20246.166.236.016.096.0910,100
Jan 22, 20246.246.296.126.196.196,400
Jan 19, 20246.156.306.156.276.275,000
Jan 18, 20246.126.276.126.256.254,600
Jan 17, 20246.136.306.116.296.298,700
Jan 16, 20246.306.306.206.216.211,500
Jan 12, 20246.166.316.166.266.265,600
Jan 11, 20246.266.315.896.296.295,400
Jan 10, 20245.916.265.906.196.1910,500
Jan 09, 20245.926.105.796.076.0715,000
Jan 08, 20246.006.125.816.026.0211,000
Jan 05, 20246.256.386.016.086.0818,600
Jan 04, 20246.416.506.276.376.375,900
Jan 03, 20246.556.556.306.396.3913,900
Jan 02, 20246.817.356.166.496.4936,900
Dec 29, 20237.367.436.867.007.0027,000
Dec 28, 20237.667.667.307.457.4543,600
Dec 27, 20237.657.797.657.667.667,200
Dec 26, 20237.387.847.347.767.7611,000
Dec 22, 20237.237.667.127.537.5317,300
Dec 21, 20237.017.417.017.287.286,000
Dec 20, 20236.607.286.607.157.1513,100
Dec 19, 20236.566.846.566.776.7720,400
Dec 18, 20236.917.086.506.546.5419,600
Dec 15, 20236.657.066.516.836.8358,300
Dec 14, 20237.627.627.017.167.1625,000
Dec 13, 20237.537.707.357.607.608,300
Dec 12, 20237.507.987.327.627.6232,600
Dec 11, 20238.008.087.697.937.9316,800
Dec 08, 20238.158.338.028.138.1328,200
Dec 07, 20237.828.467.678.208.2011,800
Dec 06, 20237.677.947.677.877.8710,500
Dec 05, 20237.357.807.357.707.7017,500
Dec 04, 20236.847.406.847.357.3520,600
Dec 01, 20237.707.717.007.067.0628,900
Nov 30, 20237.847.847.717.737.735,900
Nov 29, 20237.837.987.717.897.898,500
Nov 28, 20237.907.997.687.897.8918,000
Nov 27, 20238.408.467.977.987.9830,700
Nov 24, 20238.558.598.408.498.495,000
Nov 22, 20238.218.618.108.468.4613,000
Nov 21, 20238.158.538.008.298.2925,100
Nov 20, 20238.088.547.778.268.2636,100
Nov 17, 20237.618.107.308.088.0832,800
Nov 16, 20237.867.866.777.707.7025,900
Nov 15, 20237.878.037.447.987.9826,100
Nov 14, 20237.407.697.287.627.6234,800
Nov 13, 20237.467.486.987.257.2538,500
Nov 10, 20236.406.966.166.846.8426,800
Nov 09, 20237.287.286.456.606.6033,900
Nov 08, 20237.758.007.107.297.2985,300
Nov 07, 20236.007.295.867.017.01102,800
Nov 06, 20234.815.754.815.545.5451,000
Nov 03, 20233.984.743.944.634.6327,400
Nov 02, 20233.553.833.553.833.8322,800
Nov 01, 20233.974.053.503.533.5323,100
Oct 31, 20233.914.023.813.983.9837,300
Oct 30, 20234.204.203.954.064.0610,800
Oct 27, 20234.114.264.054.134.1311,600
Oct 26, 20234.254.543.854.254.2577,900
Oct 26, 20231:20 Stock Split
Oct 25, 20235.005.004.804.804.804,870
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...