VirnetX Holding Corp - Common Stock (VHC)

11.84
+0.69 (6.19%)
NASDAQ· Last Trade: Jul 18th, 12:41 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For VirnetX Holding Corp - Common Stock (VHC)

DateOpenHighLowCloseVolumeAdjusted Close
7/17/202611.3912.0011.2011.847,33511.84
7/16/202610.9011.4410.7911.158,72111.15
7/15/202610.3211.0210.3210.9411,18710.94
7/14/202610.2010.6510.2010.225,51910.22
7/13/202610.3810.7010.2010.4610,01410.46
7/10/202610.0810.3010.0010.2811,80110.28
7/09/202611.8911.899.8210.3634,09910.36
7/08/202611.6911.8211.0011.0026,27211.00
7/07/202611.2812.3611.0611.7716,80511.77
7/06/202612.3013.2511.3211.95123,82311.95
7/02/202612.8013.5812.2712.5057,80612.50
7/01/202612.3513.4512.3512.4912,62312.49
6/30/202612.6612.8612.2612.7016,87012.70
6/29/202612.9512.9512.1412.6714,17012.67
6/26/202611.7812.9911.3912.9960,47012.99
6/25/202612.0912.4211.2511.7930,40011.79
6/24/202612.1012.9111.4311.9860,17611.98
6/23/202611.8812.7211.8812.3446,67112.34
6/22/202613.1213.1211.6611.666,64911.66
6/18/202612.6812.7011.9312.5311,21812.53
6/17/202612.9612.9612.4912.4983312.49
6/16/202612.5413.1012.4412.5012,04412.50
6/15/202612.6712.8512.6512.673,15712.67
6/12/202612.6213.3812.4912.654,79312.65
6/11/202612.6312.9511.0112.7246,84512.72
6/10/202613.0014.1412.1012.7943,19212.79
6/09/202614.1314.5712.7613.25133,86813.25
6/08/202614.5315.1513.8413.907,33913.90
6/05/202614.7815.4814.7814.903,00914.90
6/04/202615.3515.3615.3615.3688015.36
6/03/202616.6016.6814.1215.1514,03115.15
6/02/202617.7618.2316.0116.7611,92516.76
6/01/202617.4918.6316.6117.549,21317.54
5/29/202614.9617.4514.4817.4514,20117.45
5/28/202615.4715.6513.8714.5811,33014.58
5/27/202614.9515.5813.8115.3169,40115.31
5/26/202613.2713.7713.2113.776,26013.77
5/22/202613.6614.0513.3313.556,27213.55
5/21/202613.9513.9513.5213.892,31513.89
5/20/202613.2713.7813.0013.656,84013.65
5/19/202613.2613.6113.2613.613,73313.61
5/18/202613.8514.9013.5013.737,96313.73
5/15/202613.5115.4213.5114.2420,83914.24
5/14/202613.3215.0013.1113.4127,43413.41
5/13/202613.4513.4512.7212.726,59012.72
5/12/202614.1914.8313.7013.7930,60413.79
5/11/202613.2114.1913.0014.0040,17214.00
5/08/202612.8313.8112.8313.166,25913.16
5/07/202613.2413.2412.5912.6411,56912.64
5/06/202612.2013.3812.0212.848,90912.84
5/05/202613.0413.0412.2212.2518,10712.25
5/04/202613.3513.4512.8612.868,99812.86
5/01/202613.6513.8513.0113.014,39313.01
4/30/202614.0014.3813.3813.3810,74013.38
4/29/202614.0014.2513.8814.257,15114.25
4/28/202614.5016.1513.6813.9319,75213.93
4/27/202614.3915.0913.9914.4410,05614.44
4/24/202614.4014.5913.7014.3414,74214.34
4/23/202614.9615.2014.0914.3829,77114.38
4/22/202615.8316.2315.2115.4314,39115.43
4/21/202617.0017.4914.4815.6154,93515.61
4/20/202614.7718.2214.7717.7834,85617.78