VHC Quote, Trading Chart, VirnetX Holding Corp

home / stock / vhc / vhc quote

Stock Information
Company Name: VirnetX Holding Corp
Stock Symbol: VHC
Market: NYSE
Website: virnetx.com
Menu
VHC VHC Quote VHC Short VHC News VHC Articles VHC Message Board
Get VHC Alerts

News, Short Squeeze, Breakout and More Instantly...
VHC Quote
Last:$17.5
Change Percent:17.73%
Open:$17.31
Previous Close:$14.865
High:$17.8981
Low:$17
Volume:2,060
Last Trade Date Time:09/19/2025 01:37:04 pm
Quotes are delayed by 15 to 20 minutes.
VHC Chart
Last Twenty Trading Days
Date:2025-09-19
Open:$17.31
Close:$14.865
High:$17.8981
Low:$17
Volume:2,060
Date:2025-09-18
Open:$17.2
Close:$14.865
High:$17.5
Low:$16.75
Volume:1,148
Date:2025-09-17
Open:$14.865
Close:$14.865
High:$15.8
Low:$14.865
Volume:3,103
Date:2025-09-12
Open:$17.99
Close:$14
High:$18.1993
Low:$17.968
Volume:1,306
Date:2025-09-11
Open:$18.05
Close:$14
High:$18.2125
Low:$17.4701
Volume:1,571
Date:2025-09-10
Open:$18.07
Close:$14
High:$18.7771
Low:$18
Volume:7,125
Date:2025-09-09
Open:$18.7541
Close:$14
High:$18.7541
Low:$18.415
Volume:1,442
Date:2025-09-08
Open:$19.94
Close:$14
High:$20
Low:$18.9701
Volume:9,536
Date:2025-09-05
Open:$19.98
Close:$14
High:$20.105
Low:$17.6308
Volume:9,191
Date:2025-09-04
Open:$14.54
Close:$14
High:$20
Low:$14.3001
Volume:25,274
Date:2025-09-03
Open:$14.99
Close:$14
High:$15.9096
Low:$14.55
Volume:3,296
Date:2025-09-02
Open:$14
Close:$14
High:$14.5
Low:$14
Volume:4,322
Date:2025-08-29
Open:$13.69
Close:$13.25
High:$13.69
Low:$13.69
Volume:1,106
Date:2025-08-28
Open:$13.27
Close:$13.25
High:$13.44
Low:$13
Volume:1,570
Date:2025-08-27
Open:$12.97
Close:$13.25
High:$13.995
Low:$12.97
Volume:2,760
Date:2025-08-26
Open:$12.5
Close:$13.25
High:$12.88
Low:$12.5
Volume:1,520
Date:2025-08-25
Open:$13.25
Close:$13.25
High:$14.26
Low:$13.25
Volume:3,996
Date:2025-08-15
Open:$14.1295
Close:$13.95
High:$14.1295
Low:$13.95
Volume:8,400
Date:2025-08-14
Open:$14
Close:$14.01
High:$14.59
Low:$14
Volume:5,981
Date:2025-08-13
Open:$15.56
Close:$14.75
High:$15.56
Low:$14.695
Volume:11,575