VirnetX Holding Corp (VHC)

USD 19.25

(-3.75%)

Historical Prices

Date Open High Low Close Volume
28 Mar, 2025 7.8 7.96 7.36 7.55 4700.00
27 Mar, 2025 7.49 7.85 7.49 7.58 5600.00
26 Mar, 2025 8.15 8.17 7.41 7.48 7600.00
25 Mar, 2025 8.15 8.25 7.9 8.03 6700.00
24 Mar, 2025 8.2 8.53 8.01 8.01 4700.00
21 Mar, 2025 8.16 8.89 8.05 8.89 7700.00
20 Mar, 2025 8.48 8.92 8.1 8.32 2900.00
19 Mar, 2025 8.15 8.76 8.0 8.45 15.8 Thousand
18 Mar, 2025 8.42 8.6 7.66 8.2 11.5 Thousand
17 Mar, 2025 7.8 8.72 7.45 8.43 14 Thousand