VirnetX Holding Corp (VHC)

USD 3.86

(-3.98%)

Historical Prices

Date Open High Low Close Volume
02 Feb, 2024 7.36 7.62 7.15 7.62 3589.00
01 Feb, 2024 7.07 7.79 7.07 7.42 16.56 Thousand
31 Jan, 2024 6.8 7.06 6.6 7.06 15.55 Thousand
30 Jan, 2024 6.49 6.86 6.45 6.83 14.94 Thousand
29 Jan, 2024 6.14 6.4 6.13 6.4 5768.00
26 Jan, 2024 6.1 6.24 6.1 6.16 3313.00
25 Jan, 2024 6.15 6.3 6.0 6.11 8851.00
24 Jan, 2024 6.04 6.3 6.04 6.1 4510.00
23 Jan, 2024 6.16 6.23 6.01 6.09 10.07 Thousand
22 Jan, 2024 6.24 6.29 6.12 6.19 6437.00