VHC - VirnetX Holding Corp

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20175.655.905.055.705.701,320,900
Oct 19, 20175.106.004.455.805.802,423,300
Oct 18, 20175.905.944.855.105.101,703,100
Oct 17, 20176.306.405.405.705.701,944,200
Oct 16, 20178.108.206.156.506.503,177,000
Oct 13, 20178.258.256.207.007.002,503,300
Oct 12, 20177.908.707.808.258.251,212,700
Oct 11, 20178.158.167.658.058.05920,500
Oct 10, 20177.958.207.408.058.051,486,100
Oct 09, 20178.108.757.407.907.902,034,500
Oct 06, 20177.208.207.158.158.151,390,800
Oct 05, 20177.258.456.917.207.203,578,700
Oct 04, 20175.607.505.607.507.502,438,900
Oct 03, 20175.455.805.205.655.651,119,600
Oct 02, 20175.106.364.705.555.553,641,400
Sep 29, 20173.954.003.803.903.90114,400
Sep 28, 20174.104.253.954.004.00298,800
Sep 27, 20173.904.153.754.104.10186,300
Sep 26, 20174.004.003.853.903.90153,900
Sep 25, 20174.004.003.903.903.90183,100
Sep 22, 20174.054.104.004.054.05109,500
Sep 21, 20174.154.204.054.104.10166,100
Sep 20, 20174.254.404.054.204.20211,800
Sep 19, 20174.354.404.204.304.30155,900
Sep 18, 20174.054.354.054.304.30299,800
Sep 15, 20174.254.553.953.953.95547,600
Sep 14, 20174.104.254.104.154.15118,200
Sep 13, 20174.154.434.054.254.25314,800
Sep 12, 20174.054.804.014.254.25839,100
Sep 11, 20173.954.053.904.004.00238,500
Sep 08, 20174.004.053.853.903.90128,500
Sep 07, 20173.954.053.854.004.0084,700
Sep 06, 20174.104.183.854.004.00169,200
Sep 05, 20173.854.203.854.104.10410,200
Sep 01, 20174.004.003.853.953.95135,300
Aug 31, 20173.704.003.704.004.00201,300
Aug 30, 20173.653.803.653.803.80153,800
Aug 29, 20173.653.753.653.753.7562,800
Aug 28, 20173.603.753.603.753.7579,400
Aug 25, 20173.653.853.553.653.65209,400
Aug 24, 20173.453.653.453.603.6064,600
Aug 23, 20173.503.653.403.503.50164,200
Aug 22, 20173.503.603.403.503.50119,800
Aug 21, 20173.854.003.403.403.40332,300
Aug 18, 20173.453.803.403.753.75257,100
Aug 17, 20173.603.653.503.503.5098,900
Aug 16, 20173.703.703.583.653.6587,100
Aug 15, 20173.653.743.353.653.65108,700
Aug 14, 20173.903.903.653.753.75132,200
Aug 11, 20173.303.603.003.603.60207,000
Aug 10, 20173.353.553.353.403.40182,000
Aug 09, 20173.353.503.353.403.40141,100
Aug 08, 20173.653.703.453.503.50165,400
Aug 07, 20173.653.803.603.653.6579,200
Aug 04, 20173.503.753.503.703.70130,000
Aug 03, 20173.503.643.453.553.55100,800
Aug 02, 20173.453.703.453.553.55185,100
Aug 01, 20173.453.553.353.503.50203,800
Jul 31, 20173.553.603.453.453.45132,800
Jul 28, 20173.503.753.453.603.60225,900
Jul 27, 20173.503.603.453.503.50160,000
Jul 26, 20173.603.703.503.503.50192,600
Jul 25, 20173.703.903.503.653.65607,900
Jul 24, 20173.753.833.553.753.75544,300
Jul 21, 20173.853.903.553.853.85409,700
Jul 20, 20174.004.103.653.753.75293,000
Jul 19, 20174.104.103.803.903.90386,500
Jul 18, 20174.054.254.054.104.10276,200
Jul 17, 20173.504.253.454.054.05789,700
Jul 14, 20174.704.754.504.604.60284,600
Jul 13, 20174.654.854.654.754.75213,500
Jul 12, 20174.704.854.654.754.75276,000
Jul 11, 20174.704.854.654.754.75187,700
Jul 10, 20174.654.754.554.654.65174,400
Jul 07, 20174.604.654.394.654.65182,900
Jul 06, 20174.554.604.454.454.45153,400
Jul 05, 20174.404.554.304.504.50286,600
Jul 03, 20174.554.604.304.554.55228,900
Jun 30, 20174.654.684.504.554.55279,600
Jun 29, 20174.724.804.454.654.65806,400
Jun 28, 20174.855.054.655.005.00428,200
Jun 27, 20174.955.054.804.854.85355,900
Jun 26, 20175.155.154.855.005.00495,500
Jun 23, 20174.805.004.754.954.951,060,000
Jun 22, 20174.654.854.454.854.85543,400
Jun 21, 20174.554.754.554.704.70172,700
Jun 20, 20174.905.004.454.654.65754,400
Jun 19, 20174.854.904.604.854.85362,000
Jun 16, 20174.354.954.354.904.901,403,700
Jun 15, 20174.404.504.354.454.45605,000
Jun 14, 20175.105.204.404.554.55810,700
Jun 13, 20175.055.204.905.105.10612,000
Jun 12, 20175.005.304.955.055.05795,700
Jun 09, 20175.405.404.905.055.051,134,900
Jun 08, 20175.305.405.205.305.301,251,500
Jun 07, 20174.905.354.855.155.151,928,100
Jun 06, 20174.554.904.454.804.801,347,600
Jun 05, 20173.955.003.904.504.502,989,900
Jun 02, 20173.853.953.753.853.85685,900
Jun 01, 20173.553.803.533.703.70727,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...