Skip to main content

Virnetx Holding Corp (NY: VHC )

4.610 -0.070 (-1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 0.2737 0.2737 0.2509 0.2509 3,389,404 -0.02(-8.33%)
Apr 27, 2018 0.2851 0.2851 0.2680 0.2737 5,495,607 -0.01(-2.04%)
Apr 26, 2018 0.3079 0.3079 0.2794 0.2794 4,297,107 -0.03(-9.26%)
Apr 25, 2018 0.3079 0.3136 0.2851 0.3079 4,231,925 +0.00(+0.00%)
Apr 24, 2018 0.3421 0.3421 0.2965 0.3079 11,927,768 -0.03(-8.47%)
Apr 23, 2018 0.3649 0.3649 0.3307 0.3364 6,353,404 -0.02(-6.35%)
Apr 20, 2018 0.3763 0.3877 0.3592 0.3592 3,331,860 -0.02(-4.55%)
Apr 19, 2018 0.3706 0.3820 0.3592 0.3763 3,863,740 +0.01(+1.54%)
Apr 18, 2018 0.3877 0.3877 0.3592 0.3706 3,730,264 -0.01(-2.99%)
Apr 17, 2018 0.3820 0.3934 0.3763 0.3820 5,397,304 +0.01(+3.08%)
Apr 16, 2018 0.4333 0.4333 0.3649 0.3706 12,024,370 -0.06(-13.33%)
Apr 13, 2018 0.4789 0.4846 0.4105 0.4276 9,572,484 -0.05(-9.64%)
Apr 12, 2018 0.5360 0.5360 0.4561 0.4732 12,667,233 -0.05(-9.78%)
Apr 11, 2018 0.5816 0.5816 0.5132 0.5246 42,912,284 +0.06(+12.20%)
Apr 10, 2018 0.4561 0.4789 0.4504 0.4675 9,010,490 +0.01(+2.50%)
Apr 09, 2018 0.4561 0.4561 0.4504 0.4561 1,483,131 +0.01(+1.27%)
Apr 06, 2018 0.4447 0.4618 0.4447 0.4504 1,417,142 +0.01(+1.28%)
Apr 05, 2018 0.4504 0.4563 0.4447 0.4447 2,270,669 -0.01(-1.27%)
Apr 04, 2018 0.4333 0.4618 0.4219 0.4504 2,860,453 +0.02(+3.95%)
Apr 03, 2018 0.4447 0.4504 0.4276 0.4333 1,569,078 -0.01(-1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.