Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	0.1266	0.1374	0.1266	0.1334	2,762,676	+0.01(+4.46%)
Sep 29, 2022	0.1232	0.1311	0.1209	0.1277	2,304,939	+0.00(+1.82%)
Sep 28, 2022	0.1232	0.1311	0.1220	0.1254	1,300,354	-0.00(-2.65%)
Sep 27, 2022	0.1323	0.1334	0.1277	0.1289	435,506	-0.00(-2.59%)
Sep 26, 2022	0.1300	0.1368	0.1277	0.1323	790,870	+0.00(+1.75%)
Sep 23, 2022	0.1368	0.1411	0.1300	0.1300	1,175,147	-0.01(-7.32%)
Sep 22, 2022	0.1414	0.1414	0.1391	0.1403	361,783	+0.00(+0.82%)
Sep 21, 2022	0.1437	0.1460	0.1380	0.1391	1,450,106	-0.01(-4.69%)
Sep 20, 2022	0.1460	0.1494	0.1425	0.1460	808,891	-0.00(-0.77%)
Sep 19, 2022	0.1380	0.1502	0.1380	0.1471	1,546,892	-0.00(-2.27%)
Sep 16, 2022	0.1403	0.1505	0.1369	0.1505	1,619,150	+0.01(+4.76%)
Sep 15, 2022	0.1448	0.1497	0.1425	0.1437	1,294,619	-0.00(-1.56%)
Sep 14, 2022	0.1460	0.1574	0.1448	0.1460	1,271,766	+0.00(+0.79%)
Sep 13, 2022	0.1539	0.1539	0.1334	0.1448	2,844,870	-0.01(-3.79%)
Sep 12, 2022	0.1596	0.1665	0.1485	0.1505	1,859,401	-0.01(-5.04%)
Sep 09, 2022	0.1768	0.1768	0.1437	0.1585	6,145,652	-0.02(-10.90%)
Sep 08, 2022	0.2212	0.2235	0.1745	0.1779	10,140,914	-0.04(-16.58%)
Sep 07, 2022	0.2098	0.2167	0.2007	0.2132	2,066,934	+0.00(+1.08%)
Sep 06, 2022	0.2246	0.2292	0.2064	0.2110	3,154,441	-0.01(-4.64%)
Sep 02, 2022	0.2201	0.2213	0.2116	0.2212	670,784	+0.00(+1.04%)

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.

Virnetx Holding Corp (NY: VHC )

Historical Prices

Free News Feed