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:$5.46
Change Percent:-11.07%
Open:$6.05
Previous Close:$6.14
High:$6.34
Low:$5.4577
Volume:5,307
Last Trade Date Time:07/03/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
VHC Chart
Last Twenty Trading Days
Date:2024-07-03
Open:$6.05
Close:$6.14
High:$6.34
Low:$5.4577
Volume:5,307
Date:2024-07-02
Open:$6.19
Close:$6.14
High:$7.0901
Low:$6.02
Volume:20,009
Date:2024-07-01
Open:$6.8
Close:$6.22
High:$6.81
Low:$6.12
Volume:16,709
Date:2024-06-28
Open:$6.81
Close:$6.8
High:$7.03
Low:$6.4
Volume:10,171
Date:2024-06-27
Open:$6.94
Close:$6.843
High:$7.3499
Low:$5.82
Volume:56,974
Date:2024-06-26
Open:$6.39
Close:$6.88
High:$7.5
Low:$6.25
Volume:65,046
Date:2024-06-25
Open:$5.29
Close:$6.26
High:$6.355
Low:$5.29
Volume:39,505
Date:2024-06-24
Open:$5.5
Close:$5.16
High:$5.5
Low:$5.085
Volume:8,515
Date:2024-06-21
Open:$5.21
Close:$5.5
High:$5.5
Low:$5.2
Volume:27,076
Date:2024-06-20
Open:$5
Close:$5.12
High:$5.3799
Low:$4.99
Volume:17,387
Date:2024-06-19
Open:$4.12
Close:$4.82
High:$5.5
Low:$4.0001
Volume:61,539
Date:2024-06-18
Open:$4.12
Close:$4.82
High:$5.5
Low:$4.0001
Volume:61,539
Date:2024-06-17
Open:$3.82
Close:$4.13
High:$4.2
Low:$3.82
Volume:9,703
Date:2024-06-14
Open:$3.65
Close:$3.73
High:$3.785
Low:$3.65
Volume:1,019
Date:2024-06-13
Open:$3.65
Close:$3.71
High:$3.99
Low:$3.65
Volume:4,481
Date:2024-06-12
Open:$3.56
Close:$3.78
High:$3.78
Low:$3.56
Volume:13,418
Date:2024-06-11
Open:$3.65
Close:$3.62
High:$3.78
Low:$3.55
Volume:9,096
Date:2024-06-10
Open:$3.75
Close:$3.65
High:$3.7999
Low:$3.65
Volume:8,958
Date:2024-06-07
Open:$3.8
Close:$3.82
High:$3.87
Low:$3.63
Volume:5,716
Date:2024-06-06
Open:$3.81
Close:$3.82
High:$3.9563
Low:$3.7301
Volume:5,195