Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VirnetX Holding Corp Common Stock (NY: VHC )

9.162 +0.062 (+0.69%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 9.100 9.275 9.100 9.162 5,478 +0.06(+0.69%)
Feb 13, 2025 9.100 9.100 9.000 9.099 1,681 +0.10(+1.10%)
Feb 12, 2025 9.220 9.220 9.000 9.000 10,902 -0.17(-1.85%)
Feb 11, 2025 8.950 9.220 8.950 9.170 2,839 +0.11(+1.21%)
Feb 10, 2025 8.970 9.060 8.800 9.060 2,529 +0.24(+2.72%)
Feb 07, 2025 9.000 9.050 8.601 8.820 4,749 -0.21(-2.33%)
Feb 06, 2025 8.730 9.219 8.581 9.030 4,998 +0.14(+1.57%)
Feb 05, 2025 8.730 8.890 8.550 8.890 2,048 -0.02(-0.22%)
Feb 04, 2025 8.660 9.210 8.550 8.910 9,491 +0.06(+0.73%)
Feb 03, 2025 8.520 8.845 8.250 8.845 5,532 +0.10(+1.09%)
Jan 31, 2025 8.780 9.000 8.500 8.750 7,442 -0.15(-1.69%)
Jan 30, 2025 8.720 9.022 8.720 8.900 3,449 -0.21(-2.36%)
Jan 29, 2025 9.000 9.220 9.000 9.115 1,221 +0.19(+2.14%)
Jan 28, 2025 8.750 8.924 8.750 8.924 6,574 +0.07(+0.83%)
Jan 27, 2025 9.000 9.115 8.500 8.850 15,421 -0.47(-5.04%)
Jan 24, 2025 8.920 9.390 8.700 9.320 7,818 +0.40(+4.48%)
Jan 23, 2025 8.790 9.180 8.760 8.920 9,888 +0.03(+0.34%)
Jan 22, 2025 9.000 9.160 8.690 8.890 5,461 -0.19(-2.09%)
Jan 21, 2025 9.290 9.350 9.080 9.080 24,828 -0.20(-2.16%)
Jan 17, 2025 9.070 9.690 9.040 9.280 23,620 +0.20(+2.20%)
Jan 16, 2025 8.310 9.250 8.310 9.080 44,262 +0.75(+9.00%)
Jan 15, 2025 7.700 8.726 7.700 8.330 15,126 +0.65(+8.46%)
Jan 14, 2025 7.200 7.750 7.139 7.680 9,497 +0.45(+6.22%)
Jan 13, 2025 7.420 7.880 6.760 7.230 13,697 -0.28(-3.73%)
Jan 10, 2025 7.000 7.635 7.000 7.510 13,675 +0.41(+5.77%)
Jan 08, 2025 7.350 7.350 6.693 7.100 15,249 -0.22(-3.01%)
Jan 07, 2025 6.800 7.510 6.550 7.320 24,054 +0.52(+7.65%)
Jan 06, 2025 7.230 7.230 6.650 6.800 13,572 -0.32(-4.49%)
Jan 03, 2025 7.190 7.315 7.071 7.120 34,826 -0.03(-0.42%)
Jan 02, 2025 7.710 7.710 7.077 7.150 10,679 -0.70(-8.92%)
Dec 31, 2024 7.850 0 -0.93(-10.59%)
Dec 30, 2024 5.250 8.890 5.200 8.780 474,322 +3.53(+67.24%)
Dec 27, 2024 5.250 5.311 5.010 5.250 26,729 +0.00(+0.00%)
Dec 26, 2024 5.010 5.400 5.010 5.250 8,993 -0.02(-0.38%)
Dec 24, 2024 5.000 5.420 4.900 5.270 17,130 +0.43(+8.88%)
Dec 23, 2024 3.900 4.900 3.865 4.840 31,104 +0.87(+21.91%)
Dec 20, 2024 3.900 4.185 3.720 3.970 29,328 +0.17(+4.47%)
Dec 19, 2024 4.050 4.050 3.680 3.800 18,869 -0.06(-1.55%)
Dec 18, 2024 4.000 4.100 3.850 3.860 29,172 -0.16(-3.98%)
Dec 17, 2024 3.950 4.050 3.900 4.020 9,213 -0.06(-1.47%)
Dec 16, 2024 4.360 4.465 3.920 4.080 14,324 -0.36(-8.11%)
Dec 13, 2024 4.500 4.510 4.270 4.440 13,040 -0.10(-2.20%)
Dec 12, 2024 4.500 4.570 4.500 4.540 7,897 +0.01(+0.22%)
Dec 11, 2024 4.560 4.750 4.390 4.530 18,981 -0.07(-1.52%)
Dec 10, 2024 4.750 5.000 4.510 4.600 18,916 -0.15(-3.16%)
Dec 09, 2024 4.850 5.000 4.520 4.750 17,925 -0.21(-4.23%)
Dec 06, 2024 5.000 5.190 4.955 4.960 4,568 -0.11(-2.17%)
Dec 05, 2024 4.960 5.130 4.950 5.070 9,265 +0.02(+0.40%)
Dec 04, 2024 5.030 5.200 4.993 5.050 3,119 -0.15(-2.88%)
Dec 03, 2024 5.020 5.200 4.760 5.200 3,380 +0.11(+2.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.