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)

8.300 -0.200 (-2.35%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
May 02, 2025 8.500 8.500 8.220 8.300 3,317 -0.20(-2.35%)
May 01, 2025 8.170 8.664 8.170 8.500 1,413 +0.20(+2.41%)
Apr 30, 2025 8.300 8.479 7.810 8.300 1,414 -0.31(-3.60%)
Apr 29, 2025 8.670 8.670 8.610 8.610 737 -0.00(-0.01%)
Apr 28, 2025 8.310 8.611 8.230 8.611 1,919 +0.16(+1.90%)
Apr 25, 2025 8.860 9.090 8.250 8.450 20,814 -0.05(-0.59%)
Apr 24, 2025 8.280 8.780 8.280 8.500 5,019 +0.09(+1.07%)
Apr 23, 2025 8.250 8.541 8.250 8.410 4,141 -0.03(-0.36%)
Apr 22, 2025 8.370 8.610 8.370 8.440 1,137 -0.21(-2.43%)
Apr 17, 2025 8.650 217 +0.06(+0.70%)
Apr 16, 2025 7.940 8.590 7.937 8.590 1,936 +0.59(+7.37%)
Apr 15, 2025 8.750 9.160 7.424 8.000 21,436 -1.00(-11.11%)
Apr 14, 2025 8.720 9.370 8.720 9.000 2,585 +0.23(+2.62%)
Apr 11, 2025 9.170 9.480 8.770 8.770 4,798 -0.02(-0.23%)
Apr 10, 2025 9.270 9.875 8.450 8.790 9,334 -0.21(-2.33%)
Apr 09, 2025 9.190 9.590 9.000 9.000 13,860 -0.19(-2.07%)
Apr 08, 2025 8.420 9.350 8.420 9.190 11,565 +0.10(+1.10%)
Apr 07, 2025 8.810 9.090 7.850 9.090 10,076 +0.23(+2.60%)
Apr 04, 2025 8.700 9.000 8.300 8.860 11,174 -0.14(-1.56%)
Apr 03, 2025 8.310 9.400 7.632 9.000 15,906 +0.56(+6.64%)
Apr 02, 2025 8.380 8.700 8.380 8.440 7,035 +0.34(+4.20%)
Apr 01, 2025 7.550 8.200 7.290 8.100 7,021 +0.71(+9.61%)
Mar 31, 2025 7.430 7.610 7.060 7.390 2,683 -0.16(-2.12%)
Mar 28, 2025 7.800 7.957 7.360 7.550 4,702 -0.03(-0.40%)
Mar 27, 2025 7.490 7.850 7.490 7.580 5,641 +0.10(+1.34%)
Mar 26, 2025 8.150 8.174 7.410 7.480 7,561 -0.55(-6.85%)
Mar 25, 2025 8.150 8.250 7.900 8.030 6,696 +0.02(+0.25%)
Mar 24, 2025 8.200 8.525 8.010 8.010 4,725 -0.88(-9.90%)
Mar 21, 2025 8.160 8.890 8.050 8.890 7,658 +0.57(+6.85%)
Mar 20, 2025 8.480 8.920 8.100 8.320 2,857 -0.13(-1.54%)
Mar 19, 2025 8.150 8.760 8.000 8.450 15,785 +0.25(+3.05%)
Mar 18, 2025 8.420 8.600 7.660 8.200 11,504 -0.23(-2.76%)
Mar 17, 2025 7.800 8.720 7.450 8.433 13,969 +0.33(+4.11%)
Mar 14, 2025 8.150 8.226 8.010 8.100 2,100 -0.29(-3.46%)
Mar 13, 2025 8.750 8.750 8.390 8.390 2,118 -0.11(-1.29%)
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%)
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 Of Service.