VirnetX Holding Corp (VHC)
USD 18.39
(-7.96%)
USD 18.39
(-7.96%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10 May, 2024 | 4.85 | 4.85 | 4.52 | 4.61 | 4400.00 |
| 09 May, 2024 | 4.74 | 4.79 | 4.68 | 4.73 | 1600.00 |
| 08 May, 2024 | 4.96 | 4.96 | 4.8 | 4.8 | 7900.00 |
| 07 May, 2024 | 4.86 | 4.96 | 4.85 | 4.85 | 9500.00 |
| 06 May, 2024 | 5.0 | 5.11 | 4.89 | 4.96 | 17.6 Thousand |
| 03 May, 2024 | 5.19 | 5.26 | 5.15 | 5.19 | 2900.00 |
| 02 May, 2024 | 5.25 | 5.25 | 4.81 | 5.1 | 15 Thousand |
| 01 May, 2024 | 5.34 | 5.45 | 5.25 | 5.25 | 1900.00 |
| 30 Apr, 2024 | 5.24 | 5.5 | 5.24 | 5.26 | 4300.00 |
| 29 Apr, 2024 | 5.39 | 5.4 | 4.9 | 5.39 | 16.6 Thousand |
VHI
VICI
VIK
VGM
VGVT
VGZ