Indicators

Virnetx Holding Corp (NY: VHC )

3.820 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	0.5246	0.5260	0.5132	0.5223	4,135,981	+0.00(+0.00%)
May 27, 2021	0.5257	0.5303	0.5120	0.5223	5,087,908	+0.00(+0.22%)
May 26, 2021	0.5006	0.5257	0.4972	0.5211	2,422,359	+0.02(+4.10%)
May 25, 2021	0.5075	0.5109	0.4995	0.5006	2,457,787	-0.01(-1.13%)
May 24, 2021	0.5029	0.5075	0.4952	0.5063	2,043,037	+0.01(+1.83%)
May 21, 2021	0.5075	0.5075	0.4972	0.4972	1,885,253	-0.00(-0.68%)
May 20, 2021	0.5006	0.5086	0.4949	0.5006	3,451,104	+0.00(+0.69%)
May 19, 2021	0.4858	0.5040	0.4812	0.4972	3,840,248	+0.00(+0.00%)
May 18, 2021	0.5189	0.5314	0.4961	0.4972	4,597,839	-0.02(-3.11%)
May 17, 2021	0.4858	0.5177	0.4812	0.5132	5,565,533	+0.03(+5.63%)
May 14, 2021	0.4527	0.4938	0.4527	0.4858	5,517,933	+0.03(+7.58%)
May 13, 2021	0.4664	0.4710	0.4470	0.4516	6,091,669	-0.01(-3.18%)
May 12, 2021	0.4744	0.4750	0.4579	0.4664	4,216,807	-0.00(-0.49%)
May 11, 2021	0.4664	0.4761	0.4607	0.4687	6,240,018	-0.01(-2.14%)
May 10, 2021	0.4995	0.4999	0.4744	0.4789	4,864,047	-0.02(-4.55%)
May 07, 2021	0.5018	0.5109	0.4961	0.5018	2,753,600	+0.00(+0.23%)
May 06, 2021	0.5029	0.5029	0.4835	0.5006	3,594,157	-0.01(-1.13%)
May 05, 2021	0.5075	0.5109	0.4938	0.5063	3,407,372	+0.01(+1.37%)
May 04, 2021	0.5246	0.5280	0.4835	0.4995	8,415,743	-0.03(-5.81%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.