Last: | $5.02 |
---|---|
Change Percent: | -2.9% |
Open: | $5 |
Close: | $5.17 |
High: | $5.02 |
Low: | $5 |
Volume: | 723 |
Last Trade Date Time: | 07/23/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$5.02 | $5 | $5.17 | $5.02 | $5 | 723 | 07-23-2024 |
$5.17 | $5.56 | $5.17 | $5.56 | $4.86 | 8,218 | 07-22-2024 |
$5.43 | $5.55 | $5.43 | $5.55 | $5.28 | 2,527 | 07-19-2024 |
$5.64 | $5.86 | $5.64 | $5.86 | $5.4801 | 3,160 | 07-18-2024 |
$5.765 | $5.8 | $5.765 | $5.92 | $5.3355 | 2,825 | 07-17-2024 |
$5.83 | $5.83 | $5.83 | $6.03 | $5.59 | 3,921 | 07-16-2024 |
$5.99 | $5.5929 | $5.99 | $5.99 | $5.4601 | 3,814 | 07-15-2024 |
$5.9 | $5.9 | $5.9 | $6.1 | $5.48 | 8,956 | 07-12-2024 |
$5.9 | $6.02 | $5.9 | $6.1704 | $5.9 | 8,166 | 07-11-2024 |
$6.135 | $5.9 | $6.135 | $6.8 | $5.78 | 20,398 | 07-10-2024 |
$5.88 | $5.85 | $5.88 | $6.0443 | $5.85 | 4,881 | 07-09-2024 |
$5.85 | $6.19 | $5.85 | $6.19 | $5.26 | 10,491 | 07-08-2024 |
$6.1 | $5.81 | $6.1 | $6.22 | $5.39 | 11,837 | 07-05-2024 |
$5.46 | $6.05 | $5.46 | $6.34 | $5.4577 | 5,307 | 07-04-2024 |
$5.46 | $6.05 | $5.46 | $6.34 | $5.4577 | 5,307 | 07-03-2024 |
$6.14 | $6.19 | $6.14 | $7.0901 | $6.02 | 20,022 | 07-02-2024 |
$6.22 | $6.8 | $6.22 | $6.81 | $6.12 | 16,709 | 07-01-2024 |
$6.8 | $6.81 | $6.8 | $7.03 | $6.4 | 10,171 | 06-28-2024 |
$6.843 | $6.94 | $6.843 | $7.3499 | $5.82 | 56,974 | 06-27-2024 |
$6.88 | $6.39 | $6.88 | $7.5 | $6.25 | 65,046 | 06-26-2024 |
News, Short Squeeze, Breakout and More Instantly...
VirnetX Participates at RIMPAC 2024 PR Newswire Successfully Demonstrates Secure Connection Technology to U.S. Navy Expeditionary Combat Command Operational Partners ZEPHYR COVE, Nev. , July 22, 2024 /PRNewswire/ -- VirnetX Holding Corporation ...
2024-07-07 15:20:00 ET Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This...