VirnetX Holding Corporation (VHC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:48PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 5.71 | 5.71 | 5.40 | 5.49 | 5.49 | 2,200 |
| Apr 17, 2024 | 5.59 | 5.68 | 5.43 | 5.68 | 5.68 | 2,500 |
| Apr 16, 2024 | 5.49 | 5.60 | 5.37 | 5.60 | 5.60 | 2,200 |
| Apr 15, 2024 | 5.77 | 5.77 | 5.70 | 5.71 | 5.71 | 4,000 |
| Apr 12, 2024 | 5.76 | 5.85 | 5.70 | 5.73 | 5.73 | 4,300 |
| Apr 11, 2024 | 5.97 | 6.05 | 5.79 | 5.79 | 5.79 | 6,300 |
| Apr 10, 2024 | 5.94 | 6.10 | 5.85 | 5.99 | 5.99 | 4,000 |
| Apr 09, 2024 | 6.00 | 6.00 | 5.89 | 5.97 | 5.97 | 6,600 |
| Apr 08, 2024 | 6.16 | 6.16 | 6.00 | 6.02 | 6.02 | 10,300 |
| Apr 05, 2024 | 6.11 | 6.23 | 6.05 | 6.18 | 6.18 | 4,800 |
| Apr 04, 2024 | 6.01 | 6.16 | 6.01 | 6.16 | 6.16 | 700 |
| Apr 03, 2024 | 6.42 | 6.42 | 6.05 | 6.13 | 6.13 | 2,600 |
| Apr 02, 2024 | 6.05 | 6.20 | 6.05 | 6.14 | 6.14 | 7,200 |
| Apr 01, 2024 | 6.18 | 6.27 | 6.05 | 6.24 | 6.24 | 1,500 |
| Mar 28, 2024 | 6.19 | 6.34 | 6.04 | 6.34 | 6.34 | 4,700 |
| Mar 27, 2024 | 6.11 | 6.45 | 5.85 | 6.33 | 6.33 | 6,200 |
| Mar 26, 2024 | 6.29 | 6.49 | 6.25 | 6.31 | 6.31 | 7,300 |
| Mar 25, 2024 | 6.53 | 6.53 | 6.19 | 6.25 | 6.25 | 12,000 |
| Mar 22, 2024 | 6.60 | 6.60 | 6.35 | 6.50 | 6.50 | 4,100 |
| Mar 21, 2024 | 6.00 | 6.63 | 6.00 | 6.59 | 6.59 | 18,600 |
| Mar 20, 2024 | 5.81 | 6.09 | 5.81 | 5.99 | 5.99 | 4,100 |
| Mar 19, 2024 | 5.60 | 5.83 | 5.30 | 5.65 | 5.65 | 17,700 |
| Mar 18, 2024 | 5.50 | 5.69 | 5.43 | 5.64 | 5.64 | 13,800 |
| Mar 15, 2024 | 5.26 | 5.67 | 5.20 | 5.67 | 5.67 | 29,000 |
| Mar 14, 2024 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | 16,500 |
| Mar 13, 2024 | 5.48 | 5.73 | 5.48 | 5.49 | 5.49 | 1,400 |
| Mar 12, 2024 | 5.55 | 5.65 | 5.47 | 5.60 | 5.60 | 13,500 |
| Mar 11, 2024 | 5.81 | 6.01 | 5.36 | 5.63 | 5.63 | 41,100 |
| Mar 08, 2024 | 6.03 | 6.03 | 5.83 | 5.85 | 5.85 | 10,500 |
| Mar 07, 2024 | 6.31 | 6.31 | 5.81 | 5.81 | 5.81 | 14,100 |
| Mar 06, 2024 | 6.04 | 6.20 | 5.95 | 6.01 | 6.01 | 17,900 |
| Mar 05, 2024 | 6.27 | 6.27 | 5.95 | 6.01 | 6.01 | 20,400 |
| Mar 04, 2024 | 6.06 | 6.27 | 6.04 | 6.07 | 6.07 | 7,400 |
| Mar 01, 2024 | 6.00 | 6.10 | 5.91 | 6.04 | 6.04 | 3,200 |
| Feb 29, 2024 | 5.96 | 6.36 | 5.90 | 5.98 | 5.98 | 19,900 |
| Feb 28, 2024 | 6.00 | 6.00 | 5.59 | 5.90 | 5.90 | 29,500 |
| Feb 27, 2024 | 6.01 | 6.25 | 6.01 | 6.10 | 6.10 | 11,400 |
| Feb 26, 2024 | 6.59 | 6.66 | 6.15 | 6.30 | 6.30 | 16,000 |
| Feb 23, 2024 | 6.55 | 6.89 | 6.55 | 6.56 | 6.56 | 4,800 |
| Feb 22, 2024 | 6.95 | 7.23 | 6.40 | 6.52 | 6.52 | 17,500 |
| Feb 21, 2024 | 7.30 | 7.30 | 6.79 | 6.95 | 6.95 | 11,500 |
| Feb 20, 2024 | 9.23 | 9.29 | 6.30 | 7.07 | 7.07 | 78,000 |
| Feb 16, 2024 | 9.44 | 9.44 | 8.83 | 9.20 | 9.20 | 35,300 |
| Feb 15, 2024 | 8.43 | 9.37 | 7.76 | 9.22 | 9.22 | 43,300 |
| Feb 14, 2024 | 7.31 | 8.60 | 7.31 | 8.42 | 8.42 | 34,700 |
| Feb 13, 2024 | 7.35 | 7.46 | 7.10 | 7.45 | 7.45 | 8,400 |
| Feb 12, 2024 | 7.05 | 7.50 | 6.90 | 7.40 | 7.40 | 6,800 |
| Feb 09, 2024 | 6.96 | 7.22 | 6.92 | 7.01 | 7.01 | 7,100 |
| Feb 08, 2024 | 7.21 | 7.22 | 7.02 | 7.02 | 7.02 | 4,000 |
| Feb 07, 2024 | 7.48 | 7.68 | 7.20 | 7.24 | 7.24 | 5,900 |
| Feb 06, 2024 | 7.61 | 7.61 | 7.50 | 7.50 | 7.50 | 3,400 |
| Feb 05, 2024 | 7.72 | 7.85 | 7.37 | 7.64 | 7.64 | 12,400 |
| Feb 02, 2024 | 7.36 | 7.62 | 7.15 | 7.62 | 7.62 | 3,400 |
| Feb 01, 2024 | 7.07 | 7.79 | 7.07 | 7.42 | 7.42 | 16,600 |
| Jan 31, 2024 | 6.80 | 7.06 | 6.60 | 7.06 | 7.06 | 15,600 |
| Jan 30, 2024 | 6.49 | 6.86 | 6.45 | 6.83 | 6.83 | 14,900 |
| Jan 29, 2024 | 6.14 | 6.40 | 6.13 | 6.40 | 6.40 | 5,800 |
| Jan 26, 2024 | 6.10 | 6.24 | 6.10 | 6.16 | 6.16 | 3,300 |
| Jan 25, 2024 | 6.15 | 6.30 | 6.00 | 6.11 | 6.11 | 8,900 |
| Jan 24, 2024 | 6.04 | 6.30 | 6.04 | 6.10 | 6.10 | 4,500 |
| Jan 23, 2024 | 6.16 | 6.23 | 6.01 | 6.09 | 6.09 | 10,100 |
| Jan 22, 2024 | 6.24 | 6.29 | 6.12 | 6.19 | 6.19 | 6,400 |
| Jan 19, 2024 | 6.15 | 6.30 | 6.15 | 6.27 | 6.27 | 5,000 |
| Jan 18, 2024 | 6.12 | 6.27 | 6.12 | 6.25 | 6.25 | 4,600 |
| Jan 17, 2024 | 6.13 | 6.30 | 6.11 | 6.29 | 6.29 | 8,700 |
| Jan 16, 2024 | 6.30 | 6.30 | 6.20 | 6.21 | 6.21 | 1,500 |
| Jan 12, 2024 | 6.16 | 6.31 | 6.16 | 6.26 | 6.26 | 5,600 |
| Jan 11, 2024 | 6.26 | 6.31 | 5.89 | 6.29 | 6.29 | 5,400 |
| Jan 10, 2024 | 5.91 | 6.26 | 5.90 | 6.19 | 6.19 | 10,500 |
| Jan 09, 2024 | 5.92 | 6.10 | 5.79 | 6.07 | 6.07 | 15,000 |
| Jan 08, 2024 | 6.00 | 6.12 | 5.81 | 6.02 | 6.02 | 11,000 |
| Jan 05, 2024 | 6.25 | 6.38 | 6.01 | 6.08 | 6.08 | 18,600 |
| Jan 04, 2024 | 6.41 | 6.50 | 6.27 | 6.37 | 6.37 | 5,900 |
| Jan 03, 2024 | 6.55 | 6.55 | 6.30 | 6.39 | 6.39 | 13,900 |
| Jan 02, 2024 | 6.81 | 7.35 | 6.16 | 6.49 | 6.49 | 36,900 |
| Dec 29, 2023 | 7.36 | 7.43 | 6.86 | 7.00 | 7.00 | 27,000 |
| Dec 28, 2023 | 7.66 | 7.66 | 7.30 | 7.45 | 7.45 | 43,600 |
| Dec 27, 2023 | 7.65 | 7.79 | 7.65 | 7.66 | 7.66 | 7,200 |
| Dec 26, 2023 | 7.38 | 7.84 | 7.34 | 7.76 | 7.76 | 11,000 |
| Dec 22, 2023 | 7.23 | 7.66 | 7.12 | 7.53 | 7.53 | 17,300 |
| Dec 21, 2023 | 7.01 | 7.41 | 7.01 | 7.28 | 7.28 | 6,000 |
| Dec 20, 2023 | 6.60 | 7.28 | 6.60 | 7.15 | 7.15 | 13,100 |
| Dec 19, 2023 | 6.56 | 6.84 | 6.56 | 6.77 | 6.77 | 20,400 |
| Dec 18, 2023 | 6.91 | 7.08 | 6.50 | 6.54 | 6.54 | 19,600 |
| Dec 15, 2023 | 6.65 | 7.06 | 6.51 | 6.83 | 6.83 | 58,300 |
| Dec 14, 2023 | 7.62 | 7.62 | 7.01 | 7.16 | 7.16 | 25,000 |
| Dec 13, 2023 | 7.53 | 7.70 | 7.35 | 7.60 | 7.60 | 8,300 |
| Dec 12, 2023 | 7.50 | 7.98 | 7.32 | 7.62 | 7.62 | 32,600 |
| Dec 11, 2023 | 8.00 | 8.08 | 7.69 | 7.93 | 7.93 | 16,800 |
| Dec 08, 2023 | 8.15 | 8.33 | 8.02 | 8.13 | 8.13 | 28,200 |
| Dec 07, 2023 | 7.82 | 8.46 | 7.67 | 8.20 | 8.20 | 11,800 |
| Dec 06, 2023 | 7.67 | 7.94 | 7.67 | 7.87 | 7.87 | 10,500 |
| Dec 05, 2023 | 7.35 | 7.80 | 7.35 | 7.70 | 7.70 | 17,500 |
| Dec 04, 2023 | 6.84 | 7.40 | 6.84 | 7.35 | 7.35 | 20,600 |
| Dec 01, 2023 | 7.70 | 7.71 | 7.00 | 7.06 | 7.06 | 28,900 |
| Nov 30, 2023 | 7.84 | 7.84 | 7.71 | 7.73 | 7.73 | 5,900 |
| Nov 29, 2023 | 7.83 | 7.98 | 7.71 | 7.89 | 7.89 | 8,500 |
| Nov 28, 2023 | 7.90 | 7.99 | 7.68 | 7.89 | 7.89 | 18,000 |
| Nov 27, 2023 | 8.40 | 8.46 | 7.97 | 7.98 | 7.98 | 30,700 |
| Nov 24, 2023 | 8.55 | 8.59 | 8.40 | 8.49 | 8.49 | 5,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.