VirnetX Holding Corp (VHC) NYSE

23.00

+0.36(+1.59%)

Updated at November 07 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 202524.4232324.852220,900
November 06, 202523.522.6422.6424.2522.5615,800
November 05, 202522.3323.9323.9325.0222.3318,100
November 04, 202524.6323.0623.0624.8323.0618,100
November 03, 202523.524.8424.842623.544,200
October 31, 202520.9322.922.925.1520.686,800
October 30, 202520.7421.9521.9521.9920.747,300
October 29, 202520.3421.221.221.9420.347,100
October 28, 202520.2520.2620.2620.520.2527,300
October 27, 202523.2420.2620.2623.2419.5544,800
October 24, 202520.3121.8121.8122.520.0728,400
October 23, 202520.1521.2621.2621.42016,700
October 22, 20251920.3920.3921.351927,100
October 21, 202519.4520.2820.2820.3319.2228,900
October 20, 202520.2819.9119.9122.3819106,600
October 17, 202521.7623.8723.872921.632.24M
October 16, 202516.4417171716.447,600
October 15, 202516.5217171716.213,800
October 14, 202516.216.216.216.9516.23,305
October 13, 202516.216.9816.9816.9816.21,000
October 10, 202516.515.9415.9416.515.941,600
October 09, 202516.7516.516.517.4515.755,615
October 08, 20251616.5416.5417.6162,300
October 07, 202516.2416.5616.5616.8516.174,600
October 06, 202515.9716.7716.7717.4915.972,500
October 03, 202517.316.516.517.316.410,525
October 02, 202517.2716.9116.9117.9816.52,734
October 01, 202517.8717.517.517.8717.172,003
September 30, 202516.4317.9917.9917.9916.222,600
September 29, 202517.1417.1417.1417.1416.824,100
September 26, 202518.1217.1417.1418.1213.0630,300
September 25, 202518.1717.4517.4518.1717.37,014
September 24, 202517.317.317.317.317.313
September 23, 202517.517.317.317.6416.03931
September 22, 202517.0617.217.217.217.061,100
September 19, 202517.3117.5117.5117.9175,000
September 18, 202517.217.117.117.516.752,800
September 17, 202514.8716.0216.0216.1614.873,800
September 16, 202515.1615.7715.7716.2615.165,417
September 15, 202517.516.9516.9517.8716.446,800
September 12, 202517.9917.517.518.217.54,440
September 11, 202518.0517.4717.4718.2417.472,400
September 10, 202518.0717.4717.4718.7917.4713,800
September 09, 202518.7517.8617.8618.7517.419,415
September 08, 202519.9419.2719.272018.8811,000
September 05, 202519.9818.3918.3920.1117.6340,976
September 04, 202514.5419.519.52014.335,413
September 03, 202514.9914.9314.9315.9114.554,500
September 02, 202514141414.5146,539
August 29, 202513.6913.6913.6913.6913.691,200
August 28, 202513.2713.2513.2513.48133,647
August 27, 202512.9713.7413.7414.4912.975,931
August 26, 202512.513.2813.2813.3512.56,000
August 25, 202513.2512.512.514.2612.515,027
August 22, 202514.0513.3313.3314.0512.643,644
August 21, 202513.4412.9312.9313.4612.5513,541
August 20, 202513.3513.2513.2513.35136,139
August 19, 202513.0613.0613.0613.313.043,200
August 18, 202513.9513.4713.4714.2113.474,200
August 15, 202514.1313.9513.9514.1313.958,401
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved