VirnetX Holding Corp (VHC)

USD 20.15

(-4.05%)

Historical Prices

Date Open High Low Close Volume
23 May, 2025 7.77 8.03 7.77 7.83 2600.00
22 May, 2025 8.28 8.28 7.56 7.98 7300.00
21 May, 2025 8.46 8.46 7.9 8.12 10.6 Thousand
20 May, 2025 8.02 8.4 7.9 8.4 900.00
19 May, 2025 8.42 8.42 8.37 8.37 700.00
16 May, 2025 8.42 8.42 8.42 8.42 1500.00
15 May, 2025 7.97 8.58 7.92 8.19 6800.00
14 May, 2025 8.5 9.13 8.17 8.32 3700.00
13 May, 2025 9.23 9.23 8.89 8.89 700.00
12 May, 2025 9.08 9.08 8.58 8.93 8100.00