VirnetX Holding Corp (VHC) Historical Stock Data
6.34 ↑0.01 (0.13%)
As of March 22, 2024, 10:02am EST.
Historical Data
In the past 30 trading days, VHC is down -0.91% a day on average. There have been 16 days where VirnetX Holding Corp closed green and 14 days where VHC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 5.60 | 5.40 | ↓$0.20 (-3.57%) | 5.40 | 5.60 | 16.50K |
2024-03-13 | 5.48 | 5.49 | ↑$0.01 (0.18%) | 5.48 | 5.73 | 1.41K |
2024-03-12 | 5.55 | 5.60 | ↑$0.05 (0.90%) | 5.47 | 5.65 | 13.53K |
2024-03-11 | 5.81 | 5.63 | ↓$0.18 (-3.10%) | 5.36 | 6.01 | 41.12K |
2024-03-08 | 6.03 | 5.85 | ↓$0.18 (-2.99%) | 5.83 | 6.03 | 10.55K |
2024-03-07 | 6.31 | 5.81 | ↓$0.50 (-7.92%) | 5.81 | 6.31 | 14.34K |
2024-03-06 | 6.04 | 6.01 | ↓$0.03 (-0.50%) | 5.95 | 6.20 | 17.84K |
2024-03-05 | 6.27 | 6.01 | ↓$0.26 (-4.15%) | 5.95 | 6.27 | 20.37K |
2024-03-04 | 6.06 | 6.07 | ↑$0.01 (0.17%) | 6.04 | 6.27 | 7.43K |
2024-03-01 | 6.00 | 6.04 | ↑$0.04 (0.67%) | 5.91 | 6.10 | 3.22K |
2024-02-29 | 5.96 | 5.98 | ↑$0.02 (0.34%) | 5.90 | 6.36 | 19.87K |
2024-02-28 | 6.00 | 5.90 | ↓$0.10 (-1.67%) | 5.59 | 6.00 | 29.53K |
2024-02-27 | 6.01 | 6.10 | ↑$0.09 (1.50%) | 6.01 | 6.25 | 11.37K |
2024-02-26 | 6.59 | 6.30 | ↓$0.29 (-4.40%) | 6.15 | 6.66 | 15.96K |
2024-02-23 | 6.55 | 6.56 | ↑$0.01 (0.15%) | 6.55 | 6.89 | 4.84K |
2024-02-22 | 6.95 | 6.52 | ↓$0.43 (-6.19%) | 6.40 | 7.23 | 17.47K |
2024-02-21 | 7.30 | 6.95 | ↓$0.35 (-4.79%) | 6.79 | 7.30 | 11.49K |
2024-02-20 | 9.23 | 7.07 | ↓$2.16 (-23.40%) | 6.30 | 9.29 | 78.02K |
2024-02-16 | 9.44 | 9.20 | ↓$0.24 (-2.54%) | 8.83 | 9.44 | 35.34K |
2024-02-15 | 8.43 | 9.22 | ↑$0.79 (9.37%) | 7.76 | 9.37 | 43.35K |
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