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)

7.760 -0.088 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 30, 2025 7.770 8.075 7.760 7.760 3,432 -0.09(-1.12%)
May 29, 2025 7.940 8.630 7.848 7.848 6,948 -0.10(-1.29%)
May 28, 2025 8.000 8.020 7.744 7.950 4,624 +0.12(+1.56%)
May 27, 2025 7.827 7.827 7.827 7.827 1,195 -0.01(-0.08%)
May 23, 2025 7.770 8.025 7.770 7.834 2,565 -0.15(-1.83%)
May 22, 2025 8.280 8.280 7.562 7.980 7,317 -0.14(-1.72%)
May 21, 2025 8.460 8.460 7.900 8.120 10,610 -0.28(-3.33%)
May 20, 2025 8.020 8.400 7.900 8.400 907 +0.03(+0.33%)
May 19, 2025 8.420 8.420 8.373 8.373 747 -0.05(-0.56%)
May 16, 2025 8.420 8.420 8.420 8.420 1,472 +0.23(+2.87%)
May 15, 2025 7.972 8.584 7.920 8.185 6,837 -0.13(-1.62%)
May 14, 2025 8.500 9.125 8.170 8.320 3,677 -0.57(-6.38%)
May 13, 2025 9.230 9.230 8.887 8.887 661 -0.04(-0.49%)
May 12, 2025 9.080 9.080 8.580 8.930 8,057 +0.49(+5.81%)
May 09, 2025 8.250 8.440 8.249 8.440 2,112 +0.34(+4.20%)
May 08, 2025 8.260 8.284 7.904 8.100 1,398 -0.15(-1.82%)
May 07, 2025 8.250 8.250 8.250 8.250 351 -0.20(-2.37%)
May 06, 2025 7.870 8.450 7.870 8.450 411 +0.42(+5.23%)
May 05, 2025 8.160 8.160 8.030 8.030 585 -0.27(-3.25%)
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%)
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.