• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Virnetx Holding Corp (NY: VHC )

    4.720 +0.070 (+1.51%)
    Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 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 (%)
    Aug 31, 2023 0.3000 0.3330 0.3000 0.3220 276,832 +0.01(+2.06%)
    Aug 30, 2023 0.3280 0.3356 0.3000 0.3155 564,387 -0.01(-4.19%)
    Aug 29, 2023 0.3500 0.3669 0.3255 0.3293 353,097 -0.02(-5.91%)
    Aug 28, 2023 0.3600 0.3775 0.3410 0.3500 328,920 -0.02(-5.79%)
    Aug 25, 2023 0.3800 0.3904 0.3650 0.3715 204,942 -0.01(-1.46%)
    Aug 24, 2023 0.3630 0.3800 0.3630 0.3770 108,722 +0.02(+5.31%)
    Aug 23, 2023 0.3750 0.4130 0.3443 0.3580 257,091 -0.01(-1.40%)
    Aug 22, 2023 0.3960 0.4200 0.3600 0.3631 396,656 +0.00(+0.86%)
    Aug 21, 2023 0.4000 0.4002 0.3600 0.3600 201,536 -0.02(-4.86%)
    Aug 18, 2023 0.3700 0.3983 0.3700 0.3784 96,303 -0.01(-1.71%)
    Aug 17, 2023 0.3800 0.4066 0.3724 0.3850 231,434 -0.02(-4.99%)
    Aug 16, 2023 0.4100 0.4198 0.3994 0.4052 179,016 -0.01(-1.72%)
    Aug 15, 2023 0.4100 0.4200 0.3650 0.4123 432,075 -0.00(-1.10%)
    Aug 14, 2023 0.4200 0.4300 0.4113 0.4169 252,710 -0.02(-3.56%)
    Aug 11, 2023 0.4500 0.4500 0.4200 0.4323 70,913 -0.00(-0.62%)
    Aug 10, 2023 0.4250 0.4360 0.4100 0.4350 77,382 +0.01(+1.16%)
    Aug 09, 2023 0.4300 0.4498 0.4300 0.4300 59,324 -0.00(-1.10%)
    Aug 08, 2023 0.4311 0.4406 0.4100 0.4348 72,831 +0.00(+0.86%)
    Aug 07, 2023 0.4581 0.4600 0.4181 0.4311 226,174 -0.02(-4.41%)
    Aug 04, 2023 0.4600 0.4800 0.4500 0.4510 291,798 -0.01(-2.91%)
    Aug 03, 2023 0.4911 0.4911 0.4645 0.4645 52,649 -0.01(-3.03%)
    Aug 02, 2023 0.4720 0.4809 0.4650 0.4790 489,301 +0.00(+0.13%)
    Aug 01, 2023 0.4750 0.4800 0.4700 0.4784 114,414 +0.00(+0.82%)
    Jul 31, 2023 0.4900 0.4900 0.4712 0.4745 191,636 -0.01(-2.16%)
    Jul 28, 2023 0.4900 0.4900 0.4709 0.4850 94,535 +0.01(+1.38%)
    Jul 27, 2023 0.4680 0.4866 0.4680 0.4784 110,378 +0.00(+0.36%)
    Jul 26, 2023 0.4650 0.4890 0.4650 0.4767 95,416 +0.01(+2.23%)
    Jul 25, 2023 0.4628 0.4860 0.4628 0.4663 393,767 -0.00(-0.36%)
    Jul 24, 2023 0.4800 0.4800 0.4545 0.4680 416,123 +0.01(+1.74%)
    Jul 21, 2023 0.4700 0.4890 0.4600 0.4600 204,936 -0.01(-1.90%)
    Jul 20, 2023 0.4631 0.4900 0.4631 0.4689 133,654 -0.00(-0.80%)
    Jul 19, 2023 0.4600 0.4969 0.4600 0.4727 224,510 -0.01(-1.42%)
    Jul 18, 2023 0.4800 0.4800 0.4595 0.4795 163,797 +0.01(+1.44%)
    Jul 17, 2023 0.4800 0.4950 0.4500 0.4727 218,995 -0.00(-0.90%)
    Jul 14, 2023 0.5060 0.5352 0.4750 0.4770 305,141 -0.03(-5.58%)
    Jul 13, 2023 0.4950 0.5353 0.4950 0.5052 294,976 +0.00(+0.80%)
    Jul 12, 2023 0.4850 0.5100 0.4850 0.5012 97,034 +0.02(+3.13%)
    Jul 11, 2023 0.4995 0.5200 0.4801 0.4860 228,893 -0.01(-1.02%)
    Jul 10, 2023 0.4703 0.5200 0.4661 0.4910 167,680 +0.01(+1.28%)
    Jul 07, 2023 0.4600 0.4848 0.4600 0.4848 197,149 +0.01(+2.13%)
    Jul 06, 2023 0.4750 0.4848 0.4649 0.4747 173,111 -0.00(-0.92%)
    Jul 05, 2023 0.4850 0.5000 0.4728 0.4791 94,257 -0.02(-4.18%)
    Jul 03, 2023 0.4511 0.5000 0.4511 0.5000 207,661 +0.03(+7.53%)
    Jun 30, 2023 0.4510 0.4700 0.4510 0.4650 170,872 +0.00(+1.06%)
    Jun 29, 2023 0.4964 0.4964 0.4222 0.4601 192,581 -0.00(-0.82%)
    Jun 28, 2023 0.4511 0.4800 0.4511 0.4639 227,122 -0.00(-0.26%)
    Jun 27, 2023 0.4990 0.4990 0.4550 0.4651 216,507 -0.03(-5.22%)
    Jun 26, 2023 0.4800 0.5100 0.4702 0.4907 180,562 +0.03(+7.21%)
    Jun 23, 2023 0.5008 0.5200 0.4577 0.4577 188,324 -0.05(-10.25%)
    Jun 22, 2023 0.5500 0.5600 0.5000 0.5100 315,033 -0.04(-7.44%)
    Jun 21, 2023 0.5900 0.5900 0.5371 0.5510 291,247 +0.00(+0.60%)
    Jun 20, 2023 0.5400 0.5924 0.4641 0.5477 735,358 +0.02(+3.34%)
    Jun 16, 2023 0.5900 0.6800 0.5010 0.5300 1,280,001 +0.03(+6.00%)
    Jun 15, 2023 0.4700 0.5168 0.4600 0.5000 662,106 +0.04(+8.70%)
    Jun 14, 2023 0.4430 0.4800 0.4400 0.4600 306,938 +0.02(+3.58%)
    Jun 13, 2023 0.4400 0.4640 0.4300 0.4441 326,073 -0.00(-0.36%)
    Jun 12, 2023 0.4650 0.4800 0.4400 0.4457 460,713 -0.01(-3.11%)
    Jun 09, 2023 0.4200 0.4784 0.4100 0.4600 667,400 +0.05(+12.22%)
    Jun 08, 2023 0.4267 0.4398 0.4038 0.4099 316,361 -0.02(-4.21%)
    Jun 07, 2023 0.4200 0.4486 0.4100 0.4279 124,641 -0.00(-0.83%)
    Jun 06, 2023 0.4100 0.4350 0.4100 0.4315 209,412 +0.02(+4.23%)
    Jun 05, 2023 0.4032 0.4240 0.3800 0.4140 507,087 +0.00(+1.07%)
    Jun 02, 2023 0.4335 0.4438 0.3865 0.4096 543,026 -0.02(-4.97%)
    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.