Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

VirnetX Holding Corp (VHC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.2200+0.0600 (+2.78%)
At close: 04:00PM EST
2.1800 -0.04 (-1.80%)
After hours: 05:09PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20222.14002.28002.07382.22002.2200785,367
Jan 20, 20222.30002.41002.15002.16002.1600444,200
Jan 19, 20222.39002.40002.26002.27002.2700455,700
Jan 18, 20222.48002.48002.35002.36002.3600298,700
Jan 14, 20222.58002.59002.29002.44002.4400672,100
Jan 13, 20222.58002.66002.55002.58002.5800245,900
Jan 12, 20222.69002.74002.60002.61002.6100368,400
Jan 11, 20222.63002.74002.58002.69002.6900533,100
Jan 10, 20222.53002.64002.47002.62002.6200314,000
Jan 07, 20222.49002.62002.47002.56002.5600266,600
Jan 06, 20222.49002.59002.47002.49002.4900489,600
Jan 05, 20222.57002.62002.49002.52002.5200431,200
Jan 04, 20222.64002.66002.50002.58002.5800476,700
Jan 03, 20222.60002.71002.53002.68002.6800433,900
Dec 31, 20212.69002.81002.56002.60002.6000526,600
Dec 30, 20212.65002.81002.62002.69002.6900649,800
Dec 29, 20212.71002.75002.60002.65002.6500597,400
Dec 28, 20212.75002.83002.72002.72002.7200343,100
Dec 27, 20212.88002.90002.76002.79002.7900426,300
Dec 23, 20212.86002.94002.82002.88002.8800328,700
Dec 22, 20212.91002.98002.86002.91002.9100311,300
Dec 21, 20212.83002.95002.79002.89002.8900536,600
Dec 20, 20212.89003.00002.76002.87002.8700660,600
Dec 17, 20212.72003.01002.67003.00003.00002,389,600
Dec 16, 20212.85002.93002.70002.70002.7000420,900
Dec 15, 20212.86002.94002.68002.87002.8700512,600
Dec 14, 20212.79002.93002.78002.88002.8800346,600
Dec 13, 20212.62002.92002.62002.88002.8800564,300
Dec 10, 20212.74002.80002.65002.69002.6900303,000
Dec 09, 20212.99002.99002.71002.71002.7100271,900
Dec 08, 20212.76002.99002.76002.96002.9600296,300
Dec 07, 20212.76002.88002.76002.76002.7600319,900
Dec 06, 20212.67002.75002.58002.73002.7300424,000
Dec 03, 20212.69002.73002.58002.69002.6900412,300
Dec 02, 20212.74002.81002.60002.68002.6800898,400
Dec 01, 20213.05003.05002.74002.74002.7400444,800
Nov 30, 20212.75003.24002.72003.00003.00002,569,000
Nov 29, 20212.83002.84002.65002.71002.71001,030,600
Nov 26, 20212.85002.85002.60002.69002.6900833,900
Nov 24, 20212.97002.97002.80002.82002.8200573,000
Nov 23, 20213.07003.09002.72002.96002.9600910,100
Nov 22, 20213.77003.80003.01003.06003.06001,562,500
Nov 19, 20213.79003.88003.75003.75003.7500134,900
Nov 18, 20213.83003.87003.73003.82003.8200221,100
Nov 17, 20213.96003.98003.82003.87003.8700210,600
Nov 16, 20214.01004.04003.95004.01004.0100195,200
Nov 15, 20214.12004.12003.94004.04004.0400173,000
Nov 12, 20214.23004.23004.02004.13004.1300439,800
Nov 11, 20214.19004.27004.16004.19004.1900139,000
Nov 10, 20214.24004.35004.13004.18004.1800156,400
Nov 09, 20214.29004.32004.22004.25004.2500188,200
Nov 08, 20214.39004.45004.32004.33004.3300196,200
Nov 05, 20214.33004.38004.25004.36004.3600310,900
Nov 04, 20214.24004.33004.22004.27004.2700184,300
Nov 03, 20214.00004.37003.92004.29004.2900459,000
Nov 02, 20213.98004.00003.89004.00004.0000202,800
Nov 01, 20213.85003.97003.85003.96003.9600211,400
Oct 29, 20213.71003.85003.65003.85003.8500336,200
Oct 28, 20213.75003.82003.72003.74003.7400151,700
Oct 27, 20213.83003.90003.66003.74003.7400222,600
Oct 26, 20213.86003.94003.82003.84003.8400176,200
Oct 25, 20213.83003.93003.82003.87003.8700205,500
Oct 22, 20213.90003.94003.81003.83003.8300174,900
Oct 21, 20213.94004.04003.88003.93003.9300164,100
Oct 20, 20213.97004.00003.93003.97003.9700148,300
Oct 19, 20213.94003.99003.88003.95003.9500110,900
Oct 18, 20213.94003.99003.89003.91003.9100128,000
Oct 15, 20214.13004.14003.90003.95003.9500329,000
Oct 14, 20213.98004.07003.98004.06004.0600157,000
Oct 13, 20213.89003.99003.89003.97003.9700142,800
Oct 12, 20213.88004.00003.85003.91003.9100138,700
Oct 11, 20213.89003.94003.87003.87003.8700102,700
Oct 08, 20213.94003.94003.86003.89003.8900122,200
Oct 07, 20213.98004.03003.94003.94003.9400180,700
Oct 06, 20213.84003.99003.82003.97003.9700186,200
Oct 05, 20213.95003.96003.87003.90003.9000131,100
Oct 04, 20213.96004.00003.88003.93003.9300204,500
Oct 01, 20213.93004.04003.86004.01004.0100131,500
Sep 30, 20213.90003.95003.85003.92003.9200154,000
Sep 29, 20213.89003.95003.85003.92003.9200214,100
Sep 28, 20214.14004.14003.90003.90003.9000261,100
Sep 27, 20214.13004.22004.10004.16004.1600170,900
Sep 24, 20214.11004.19004.07004.16004.1600125,500
Sep 23, 20214.10004.21004.05004.19004.1900174,400
Sep 22, 20214.12004.18004.03004.11004.1100293,700
Sep 21, 20214.19004.22004.09004.10004.1000154,400
Sep 20, 20214.10004.20004.05004.19004.1900245,300
Sep 17, 20214.22004.25004.10004.24004.2400809,900
Sep 16, 20214.14004.21004.07004.18004.1800154,200
Sep 15, 20214.03004.15003.93004.12004.1200278,200
Sep 14, 20214.18004.22004.03004.06004.0600174,900
Sep 13, 20214.16004.24004.07004.18004.1800223,200
Sep 10, 20214.19004.24004.06004.09004.0900221,200
Sep 09, 20214.13004.23004.09004.19004.1900186,700
Sep 08, 20214.38004.40004.17004.19004.1900207,100
Sep 07, 20214.46004.50004.35004.42004.4200178,600
Sep 03, 20214.43004.50004.39004.47004.4700208,300
Sep 02, 20214.47004.51004.39004.44004.4400228,300
Sep 01, 20214.49004.53004.41004.43004.4300188,300
Aug 31, 20214.17004.49004.17004.49004.4900580,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement