Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VirnetX Holding Corp Common Stock (NY: VHC )

8.500 -0.130 (-1.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 8.500 8.700 8.100 8.500 6,134 -0.13(-1.51%)
Mar 11, 2025 8.300 8.790 8.010 8.630 9,210 +0.21(+2.49%)
Mar 10, 2025 8.790 9.200 8.070 8.420 23,398 -0.58(-6.44%)
Mar 07, 2025 9.010 9.100 9.000 9.000 4,657 -0.18(-1.96%)
Mar 06, 2025 9.040 9.180 9.000 9.180 2,672 -0.02(-0.22%)
Mar 05, 2025 9.020 9.330 9.010 9.200 2,238 +0.03(+0.33%)
Mar 04, 2025 9.040 9.400 9.004 9.170 1,886 +0.00(+0.00%)
Mar 03, 2025 9.170 9.400 9.170 9.170 2,235 +0.00(+0.00%)
Feb 28, 2025 9.300 9.325 9.110 9.170 3,295 +0.09(+0.99%)
Feb 27, 2025 9.180 9.300 9.000 9.080 2,857 +0.08(+0.89%)
Feb 26, 2025 8.640 9.000 8.640 9.000 3,660 +0.24(+2.74%)
Feb 25, 2025 8.970 8.970 8.530 8.760 3,335 -0.45(-4.92%)
Feb 24, 2025 9.230 9.315 9.065 9.213 7,635 +0.17(+1.90%)
Feb 21, 2025 9.020 9.494 9.000 9.041 7,314 +0.04(+0.46%)
Feb 20, 2025 9.000 9.051 9.000 9.000 6,998 +0.02(+0.17%)
Feb 19, 2025 9.204 9.204 8.900 8.985 2,529 -0.02(-0.17%)
Feb 18, 2025 9.340 9.340 9.000 9.000 5,060 -0.16(-1.76%)
Feb 14, 2025 9.100 9.275 9.100 9.162 5,478 +0.06(+0.69%)
Feb 13, 2025 9.100 9.100 9.000 9.099 1,681 +0.10(+1.10%)
Feb 12, 2025 9.220 9.220 9.000 9.000 10,902 -0.17(-1.85%)
Feb 11, 2025 8.950 9.220 8.950 9.170 2,839 +0.11(+1.21%)
Feb 10, 2025 8.970 9.060 8.800 9.060 2,529 +0.24(+2.72%)
Feb 07, 2025 9.000 9.050 8.601 8.820 4,749 -0.21(-2.33%)
Feb 06, 2025 8.730 9.219 8.581 9.030 4,998 +0.14(+1.57%)
Feb 05, 2025 8.730 8.890 8.550 8.890 2,048 -0.02(-0.22%)
Feb 04, 2025 8.660 9.210 8.550 8.910 9,491 +0.06(+0.73%)
Feb 03, 2025 8.520 8.845 8.250 8.845 5,532 +0.10(+1.09%)
Jan 31, 2025 8.780 9.000 8.500 8.750 7,442 -0.15(-1.69%)
Jan 30, 2025 8.720 9.022 8.720 8.900 3,449 -0.21(-2.36%)
Jan 29, 2025 9.000 9.220 9.000 9.115 1,221 +0.19(+2.14%)
Jan 28, 2025 8.750 8.924 8.750 8.924 6,574 +0.07(+0.83%)
Jan 27, 2025 9.000 9.115 8.500 8.850 15,421 -0.47(-5.04%)
Jan 24, 2025 8.920 9.390 8.700 9.320 7,818 +0.40(+4.48%)
Jan 23, 2025 8.790 9.180 8.760 8.920 9,888 +0.03(+0.34%)
Jan 22, 2025 9.000 9.160 8.690 8.890 5,461 -0.19(-2.09%)
Jan 21, 2025 9.290 9.350 9.080 9.080 24,828 -0.20(-2.16%)
Jan 17, 2025 9.070 9.690 9.040 9.280 23,620 +0.20(+2.20%)
Jan 16, 2025 8.310 9.250 8.310 9.080 44,262 +0.75(+9.00%)
Jan 15, 2025 7.700 8.726 7.700 8.330 15,126 +0.65(+8.46%)
Jan 14, 2025 7.200 7.750 7.139 7.680 9,497 +0.45(+6.22%)
Jan 13, 2025 7.420 7.880 6.760 7.230 13,697 -0.28(-3.73%)
Jan 10, 2025 7.000 7.635 7.000 7.510 13,675 +0.41(+5.77%)
Jan 08, 2025 7.350 7.350 6.693 7.100 15,249 -0.22(-3.01%)
Jan 07, 2025 6.800 7.510 6.550 7.320 24,054 +0.52(+7.65%)
Jan 06, 2025 7.230 7.230 6.650 6.800 13,572 -0.32(-4.49%)
Jan 03, 2025 7.190 7.315 7.071 7.120 34,826 -0.03(-0.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.