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.

DateOpenCloseChangeLowHighVolume
2024-03-286.196.34↑$0.15 (2.39%)6.046.344.68K
2024-03-276.116.33↑$0.22 (3.60%)5.856.456.19K
2024-03-266.296.31↑$0.02 (0.32%)6.256.497.34K
2024-03-256.536.25↓$0.28 (-4.29%)6.196.5311.96K
2024-03-226.606.50↓$0.10 (-1.52%)6.356.604.10K
2024-03-216.006.59↑$0.59 (9.83%)6.006.6318.56K
2024-03-205.815.99↑$0.18 (3.10%)5.816.094.09K
2024-03-195.605.65↑$0.05 (0.94%)5.305.8317.67K
2024-03-185.505.64↑$0.14 (2.55%)5.435.6913.77K
2024-03-155.265.67↑$0.41 (7.79%)5.205.6729.03K
2024-03-145.605.40↓$0.20 (-3.57%)5.405.6016.50K
2024-03-135.485.49↑$0.01 (0.18%)5.485.731.41K
2024-03-125.555.60↑$0.05 (0.90%)5.475.6513.53K
2024-03-115.815.63↓$0.18 (-3.10%)5.366.0141.12K
2024-03-086.035.85↓$0.18 (-2.99%)5.836.0310.55K
2024-03-076.315.81↓$0.50 (-7.92%)5.816.3114.34K
2024-03-066.046.01↓$0.03 (-0.50%)5.956.2017.84K
2024-03-056.276.01↓$0.26 (-4.15%)5.956.2720.37K
2024-03-046.066.07↑$0.01 (0.17%)6.046.277.43K
2024-03-016.006.04↑$0.04 (0.67%)5.916.103.22K
2024-02-295.965.98↑$0.02 (0.34%)5.906.3619.87K
2024-02-286.005.90↓$0.10 (-1.67%)5.596.0029.53K
2024-02-276.016.10↑$0.09 (1.50%)6.016.2511.37K
2024-02-266.596.30↓$0.29 (-4.40%)6.156.6615.96K
2024-02-236.556.56↑$0.01 (0.15%)6.556.894.84K
2024-02-226.956.52↓$0.43 (-6.19%)6.407.2317.47K
2024-02-217.306.95↓$0.35 (-4.79%)6.797.3011.49K
2024-02-209.237.07↓$2.16 (-23.40%)6.309.2978.02K
2024-02-169.449.20↓$0.24 (-2.54%)8.839.4435.34K
2024-02-158.439.22↑$0.79 (9.37%)7.769.3743.35K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BritneyHuphrey

$VHC do what the markets tells you to do not the other way around

0 Like Report