VirnetX Holding Corp (VHC)

USD 20.08

(-4.61%)

Historical Prices

Date Open High Low Close Volume
21 Jul, 2025 21.05 21.53 19.69 20.08 24.5 Thousand
18 Jul, 2025 19.03 20.99 18.68 20.34 59.4 Thousand
17 Jul, 2025 17.51 19.3 16.14 18.93 37.7 Thousand
16 Jul, 2025 17.2 17.75 15.99 17.15 25.7 Thousand
15 Jul, 2025 18.03 18.3 17.21 17.24 10.9 Thousand
14 Jul, 2025 16.46 17.9 15.92 17.57 22.8 Thousand
11 Jul, 2025 16.16 16.5 15.25 16.5 12.6 Thousand
10 Jul, 2025 15.01 17.0 14.62 16.29 60.2 Thousand
09 Jul, 2025 13.32 15.72 13.32 14.67 66.8 Thousand
08 Jul, 2025 12.34 13.99 11.66 13.59 48.8 Thousand