VirnetX Holding Corp (VHC) Historical Stock Data
5.46 ↑0.07 (1.22%)
As of April 26, 2024, 2:05pm EST.
Historical Data
In the past 30 trading days, VHC is up 0.77% a day on average. There have been 18 days where VirnetX Holding Corp closed green and 12 days where VHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.56 | 5.46 | ↓$0.09 (-1.71%) | 5.46 | 5.56 | 1.08K |
| 2024-04-25 | 5.39 | 5.39 | ↑$0.01 (0.16%) | 5.39 | 5.39 | 1.70K |
| 2024-04-24 | 5.45 | 5.42 | ↓$0.03 (-0.55%) | 5.31 | 5.49 | 5.02K |
| 2024-04-23 | 5.35 | 5.56 | ↑$0.21 (3.90%) | 5.35 | 5.76 | 1.98K |
| 2024-04-22 | 5.37 | 5.50 | ↑$0.13 (2.42%) | 5.37 | 5.50 | 1.32K |
| 2024-04-19 | 5.37 | 5.33 | ↓$0.04 (-0.74%) | 5.33 | 5.46 | 6.15K |
| 2024-04-18 | 5.71 | 5.49 | ↓$0.22 (-3.90%) | 5.40 | 5.71 | 2.15K |
| 2024-04-17 | 5.59 | 5.68 | ↑$0.09 (1.52%) | 5.43 | 5.68 | 2.55K |
| 2024-04-16 | 5.49 | 5.60 | ↑$0.11 (2.00%) | 5.37 | 5.60 | 2.20K |
| 2024-04-15 | 5.77 | 5.71 | ↓$0.06 (-1.04%) | 5.70 | 5.77 | 3.95K |
| 2024-04-12 | 5.76 | 5.73 | ↓$0.03 (-0.49%) | 5.70 | 5.85 | 4.32K |
| 2024-04-11 | 5.97 | 5.79 | ↓$0.18 (-3.02%) | 5.79 | 6.05 | 6.35K |
| 2024-04-10 | 5.94 | 5.99 | ↑$0.05 (0.84%) | 5.85 | 6.10 | 4.11K |
| 2024-04-09 | 6.00 | 5.97 | ↓$0.03 (-0.50%) | 5.89 | 6.00 | 6.62K |
| 2024-04-08 | 6.16 | 6.02 | ↓$0.14 (-2.27%) | 6.00 | 6.16 | 10.31K |
| 2024-04-05 | 6.11 | 6.18 | ↑$0.07 (1.15%) | 6.05 | 6.23 | 4.75K |
| 2024-04-04 | 6.01 | 6.16 | ↑$0.15 (2.49%) | 6.01 | 6.16 | 730 |
| 2024-04-03 | 6.42 | 6.13 | ↓$0.29 (-4.48%) | 6.05 | 6.42 | 2.62K |
| 2024-04-02 | 6.05 | 6.14 | ↑$0.09 (1.49%) | 6.05 | 6.20 | 7.22K |
| 2024-04-01 | 6.18 | 6.24 | ↑$0.06 (0.97%) | 6.05 | 6.27 | 1.54K |
| 2024-03-28 | 6.19 | 6.34 | ↑$0.15 (2.39%) | 6.04 | 6.34 | 4.68K |
| 2024-03-27 | 6.11 | 6.33 | ↑$0.22 (3.60%) | 5.85 | 6.45 | 6.19K |
| 2024-03-26 | 6.29 | 6.31 | ↑$0.02 (0.32%) | 6.25 | 6.49 | 7.34K |
| 2024-03-25 | 6.53 | 6.25 | ↓$0.28 (-4.29%) | 6.19 | 6.53 | 11.96K |
| 2024-03-22 | 6.60 | 6.50 | ↓$0.10 (-1.52%) | 6.35 | 6.60 | 4.10K |
| 2024-03-21 | 6.00 | 6.59 | ↑$0.59 (9.83%) | 6.00 | 6.63 | 18.56K |
| 2024-03-20 | 5.81 | 5.99 | ↑$0.18 (3.10%) | 5.81 | 6.09 | 4.09K |
| 2024-03-19 | 5.60 | 5.65 | ↑$0.05 (0.94%) | 5.30 | 5.83 | 17.67K |
| 2024-03-18 | 5.50 | 5.64 | ↑$0.14 (2.55%) | 5.43 | 5.69 | 13.77K |
| 2024-03-15 | 5.26 | 5.67 | ↑$0.41 (7.79%) | 5.20 | 5.67 | 29.03K |
Create an account or log in to view more rows.
$VHC ready to explode
$VHC has just been halted from trading.
$VHC has just been halted from trading.
$VHC Let’s get it
$VHC how long until we take off?
$VHC had to buy calls
$VHC do what the markets tells you to do not the other way around
$VHC Longs will be rewarded handsomely
$VHC who loaded up??
$VHC Slapping that ask today