UK Markets close in 6 hrs 43 mins

VirnetX Holding Corp (VHC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5.69-0.11 (-1.90%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Oct 2020------
27 Oct 20205.865.865.635.695.69251,500
26 Oct 20205.785.835.715.805.80248,800
23 Oct 20205.965.965.755.885.88305,700
22 Oct 20205.855.935.725.925.92299,000
21 Oct 20205.855.915.745.825.82172,400
20 Oct 20205.915.915.745.835.83188,100
19 Oct 20205.896.055.835.835.83292,400
16 Oct 20205.755.915.725.835.83250,300
15 Oct 20205.845.855.705.745.74256,300
14 Oct 20205.966.075.885.915.91183,500
13 Oct 20205.905.925.865.905.90243,300
12 Oct 20206.006.035.825.905.90301,500
09 Oct 20205.866.005.805.995.99243,100
08 Oct 20205.785.875.685.765.76283,100
07 Oct 20205.595.705.525.695.69363,400
06 Oct 20205.575.685.455.485.48284,300
05 Oct 20205.275.545.265.535.53272,200
02 Oct 20205.355.395.135.195.19294,300
01 Oct 20205.305.565.275.515.51412,100
30 Sep 20205.225.375.215.275.27230,100
29 Sep 20205.185.265.115.245.24186,800
28 Sep 20204.985.194.975.165.16292,500
25 Sep 20204.825.014.814.954.95243,100
24 Sep 20205.025.034.804.814.81579,100
23 Sep 20205.105.104.955.035.03490,700
22 Sep 20205.185.204.965.125.12456,700
21 Sep 20205.375.445.095.175.17609,900
18 Sep 20205.335.505.205.505.50860,400
17 Sep 20205.155.355.155.265.26365,100
16 Sep 20205.255.355.175.255.25601,700
15 Sep 20205.125.345.095.255.25780,400
14 Sep 20205.015.224.965.085.08880,700
11 Sep 20205.255.254.874.994.991,387,500
10 Sep 20205.135.295.045.255.251,224,600
09 Sep 20205.015.184.955.055.05928,300
08 Sep 20205.375.384.945.005.001,748,900
04 Sep 20205.905.905.355.505.501,111,800
03 Sep 20205.455.904.955.735.733,134,900
02 Sep 20205.696.595.205.515.515,714,700
01 Sep 20204.975.204.905.145.14620,800
31 Aug 20204.935.034.774.974.97413,100
28 Aug 20204.955.114.944.944.94326,600
27 Aug 20205.135.134.974.994.99259,300
26 Aug 20204.785.144.775.115.11483,900
25 Aug 20204.804.944.804.844.84205,700
24 Aug 20204.925.004.794.804.80300,600
21 Aug 20204.965.004.864.934.93589,100
20 Aug 20204.995.084.944.984.98261,500
19 Aug 20205.045.225.005.055.05440,600
18 Aug 20204.985.074.915.025.02233,600
17 Aug 20204.935.004.834.974.97335,800
14 Aug 20204.894.994.874.934.93185,700
13 Aug 20204.945.064.884.934.93304,200
12 Aug 20204.855.024.804.984.98324,900
11 Aug 20205.355.354.714.814.81963,200
10 Aug 20205.235.464.904.944.941,027,500
07 Aug 20205.355.385.225.265.26304,600
06 Aug 20205.445.495.295.365.36272,300
05 Aug 20205.345.575.285.475.47420,000
04 Aug 20205.235.345.185.295.29373,400
03 Aug 20205.195.405.085.295.29600,400
31 Jul 20205.105.205.035.175.17454,000
30 Jul 20204.915.134.875.095.09283,300
29 Jul 20205.105.154.934.964.96359,900
28 Jul 20205.105.185.005.075.07201,900
27 Jul 20204.995.224.995.155.15272,000
24 Jul 20205.105.144.935.005.00438,600
23 Jul 20205.165.345.095.135.13346,400
22 Jul 20205.335.385.145.195.19309,800
21 Jul 20205.465.485.185.325.32503,000
20 Jul 20205.095.425.095.375.37581,100
17 Jul 20205.155.285.055.155.15672,100
16 Jul 20205.605.605.025.145.14792,700
15 Jul 20205.025.675.005.655.651,362,500
14 Jul 20206.316.534.105.525.523,699,200
13 Jul 20206.726.886.266.296.29472,500
10 Jul 20206.786.886.636.696.69368,500
09 Jul 20207.087.186.786.836.83300,300
08 Jul 20206.907.056.787.007.00365,400
07 Jul 20206.927.046.676.836.83437,700
06 Jul 20207.097.406.916.966.96627,500
02 Jul 20207.167.256.766.876.87495,600
01 Jul 20206.507.246.446.966.961,022,100
30 Jun 20206.316.526.306.506.50814,900
29 Jun 20206.406.446.246.356.35325,900
26 Jun 20206.436.506.276.376.37978,800
25 Jun 20206.456.536.366.496.49255,800
24 Jun 20206.456.506.326.456.45322,000
23 Jun 20206.796.846.496.536.53340,100
22 Jun 20206.466.746.436.746.74340,300
19 Jun 20206.416.496.226.416.411,062,100
18 Jun 20206.136.496.036.456.45405,700
17 Jun 20206.266.406.116.166.16246,300
16 Jun 20206.446.496.106.216.21327,100
15 Jun 20205.896.265.876.206.20343,700
12 Jun 20206.286.425.896.046.04400,700
11 Jun 20206.136.266.026.116.11930,300
10 Jun 20206.676.676.456.466.46298,400
09 Jun 20206.646.826.546.636.63493,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...