VirnetX Holding Corp (VHC)
USD 18.39
(-7.96%)
USD 18.39
(-7.96%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 05 Sep, 2025 | 19.98 | 20.11 | 17.63 | 18.39 | 40.8 Thousand |
| 04 Sep, 2025 | 14.54 | 20.0 | 14.3 | 19.5 | 35.3 Thousand |
| 03 Sep, 2025 | 14.99 | 15.91 | 14.55 | 14.93 | 4500.00 |
| 02 Sep, 2025 | 14.0 | 14.5 | 14.0 | 14.0 | 6500.00 |
| 29 Aug, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 1200.00 |
| 28 Aug, 2025 | 13.27 | 13.48 | 13.0 | 13.25 | 3600.00 |
| 27 Aug, 2025 | 12.97 | 14.49 | 12.97 | 13.74 | 5900.00 |
| 26 Aug, 2025 | 12.5 | 13.35 | 12.5 | 13.28 | 6000.00 |
| 25 Aug, 2025 | 13.25 | 14.26 | 12.5 | 12.5 | 15 Thousand |
| 22 Aug, 2025 | 14.05 | 14.05 | 12.64 | 13.33 | 3600.00 |
VHI
VICI
VIK
VGM
VGVT
VGZ