VHC - VirnetX Holding Corp

NYSE American - NYSE American Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 20204.04004.06003.91003.98003.9800233,500
16 Jan 20204.04004.13004.01004.02004.0200241,800
15 Jan 20203.98004.05003.94004.01004.0100217,200
14 Jan 20204.04004.14004.00004.06004.0600183,400
13 Jan 20204.12004.23003.93004.06004.0600329,600
10 Jan 20204.02004.15003.97004.12004.1200309,500
09 Jan 20204.06004.20004.04004.06004.0600266,300
08 Jan 20203.97004.14003.93004.11004.1100291,700
07 Jan 20203.87004.15003.87004.00004.0000316,300
06 Jan 20203.71003.91003.70003.89003.8900194,400
03 Jan 20203.66003.81003.65003.73003.7300194,300
02 Jan 20203.79003.90003.68003.74003.7400228,700
31 Dec 20193.60003.95003.57003.80003.8000505,700
30 Dec 20193.81003.82003.55003.58003.5800590,000
27 Dec 20193.74003.94003.72003.85003.8500259,200
26 Dec 20193.99004.01003.73003.76003.7600489,400
24 Dec 20193.86003.99003.86003.97003.9700115,000
23 Dec 20193.96004.00003.87003.92003.9200240,300
20 Dec 20193.93004.01003.89003.96003.9600329,100
19 Dec 20193.81004.00003.81003.98003.9800161,800
18 Dec 20193.73004.01003.73003.85003.8500477,100
17 Dec 20193.82003.88003.77003.79003.7900181,000
16 Dec 20193.92004.04003.85003.87003.8700189,400
13 Dec 20193.89004.03003.86003.94003.9400192,700
12 Dec 20193.74003.97003.71003.92003.9200272,300
11 Dec 20193.75003.79003.69003.76003.7600200,900
10 Dec 20193.84003.92003.77003.80003.8000169,500
09 Dec 20193.82003.90003.76003.85003.8500221,400
06 Dec 20193.90004.08003.82003.85003.8500352,400
05 Dec 20193.59003.97003.57003.94003.9400444,500
04 Dec 20193.54003.69003.51003.60003.6000330,100
03 Dec 20193.32003.54003.30003.54003.5400465,900
02 Dec 20193.51003.59003.37003.40003.4000342,200
29 Nov 20193.37003.58003.34003.53003.5300246,200
27 Nov 20193.62003.62003.30003.40003.4000586,000
26 Nov 20193.54003.66003.40003.56003.5600544,000
25 Nov 20193.81004.06003.39003.50003.50001,375,800
22 Nov 20195.84005.87002.85003.84003.84004,023,700
21 Nov 20195.86005.99005.79005.82005.8200188,700
20 Nov 20195.79005.99005.76005.85005.8500246,000
19 Nov 20195.84005.94005.69005.88005.8800168,400
18 Nov 20195.52005.76005.49005.73005.7300195,500
15 Nov 20195.79005.87005.63005.65005.6500249,900
14 Nov 20195.82005.94005.82005.83005.8300119,500
13 Nov 20195.86005.94005.77005.89005.8900111,200
12 Nov 20195.84006.01005.79005.89005.8900330,700
11 Nov 20195.95006.00005.79005.85005.8500192,600
08 Nov 20195.86006.05005.79005.98005.9800181,700
07 Nov 20196.05006.08005.82005.94005.9400183,000
06 Nov 20195.96006.05005.95005.99005.9900150,900
05 Nov 20195.97006.11005.85005.98005.9800161,100
04 Nov 20196.03006.12005.94005.97005.9700208,300
01 Nov 20195.88006.05005.83006.02006.0200289,000
31 Oct 20196.00006.05005.78005.85005.8500251,000
30 Oct 20195.80005.94005.69005.94005.9400118,000
29 Oct 20195.88005.95005.77005.83005.8300107,400
28 Oct 20195.63005.98005.63005.94005.9400263,100
25 Oct 20195.56005.74005.50005.64005.6400217,200
24 Oct 20195.40005.58005.34005.57005.5700220,200
23 Oct 20195.27005.68005.25005.40005.4000194,900
22 Oct 20195.72005.87005.22005.28005.2800476,000
21 Oct 20196.05006.19005.79005.80005.8000279,200
18 Oct 20196.02006.13005.90006.00006.0000262,300
17 Oct 20196.13006.15006.02006.14006.1400218,400
16 Oct 20196.00006.13006.00006.04006.0400159,200
15 Oct 20196.00006.19005.97006.09006.0900251,300
14 Oct 20196.06006.25005.93006.04006.0400249,500
11 Oct 20196.14006.28005.99006.05006.0500394,000
10 Oct 20196.06006.19006.01006.07006.0700223,800
09 Oct 20196.10006.18006.00006.07006.0700254,200
08 Oct 20195.86006.14005.82005.99005.9900622,100
07 Oct 20195.85006.06005.77005.96005.9600365,600
04 Oct 20196.26006.53005.71005.87005.87001,062,700
03 Oct 20196.43006.57006.01006.26006.26001,047,900
02 Oct 20195.74006.45005.45006.42006.42002,174,300
01 Oct 20195.48005.54005.08005.21005.2100325,600
30 Sep 20195.26005.48005.10005.40005.4000440,600
27 Sep 20195.53005.53005.25005.28005.2800200,800
26 Sep 20195.61005.64005.46005.52005.5200190,200
25 Sep 20195.45005.65005.40005.60005.6000214,400
24 Sep 20195.72005.84005.44005.48005.4800215,400
23 Sep 20195.84006.03005.68005.75005.7500210,200
20 Sep 20195.85006.05005.77005.90005.9000494,900
19 Sep 20196.03006.20005.94005.94005.9400139,100
18 Sep 20196.19006.22005.92006.01006.0100217,700
17 Sep 20196.25006.29006.11006.13006.1300184,800
16 Sep 20196.09006.32006.03006.27006.2700220,900
13 Sep 20196.26006.35006.11006.17006.1700229,900
12 Sep 20196.13006.34006.04006.21006.2100277,400
11 Sep 20195.76006.25005.60006.22006.2200479,800
10 Sep 20195.37005.79005.33005.72005.7200290,900
09 Sep 20195.31005.48005.25005.46005.4600165,500
06 Sep 20195.47005.57005.33005.35005.3500144,400
05 Sep 20195.29005.55005.07005.46005.4600268,600
04 Sep 20195.18005.29005.11005.23005.2300159,200
03 Sep 20195.16005.29005.04005.15005.1500149,600
30 Aug 20195.27005.32005.13005.26005.2600151,500
29 Aug 20195.20005.36005.16005.27005.2700304,100
28 Aug 20194.98005.18004.92005.10005.1000191,400
27 Aug 20195.16005.26004.85005.04005.0400285,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more