Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

VirnetX Holding Corp Common Stock (NY:VHC)

12.81 -1.78 (-12.20%)
Official Closing Price Updated: 4:10 PM EDT, Aug 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 01, 2025 14.40 14.71 12.00 12.81 22,408 -1.78(-12.20%)
Jul 31, 2025 15.89 16.50 14.50 14.59 18,146 -1.85(-11.23%)
Jul 30, 2025 15.98 16.84 15.63 16.44 19,733 +0.19(+1.14%)
Jul 29, 2025 18.05 18.16 15.75 16.25 13,487 -1.26(-7.20%)
Jul 28, 2025 18.00 18.59 17.00 17.51 16,039 -0.95(-5.15%)
Jul 25, 2025 19.88 20.49 18.13 18.46 14,582 -0.79(-4.10%)
Jul 24, 2025 20.00 20.27 18.65 19.25 10,948 -0.90(-4.47%)
Jul 23, 2025 21.00 21.00 19.18 20.15 28,555 -0.76(-3.63%)
Jul 22, 2025 20.08 21.40 18.07 20.91 30,207 +0.83(+4.13%)
Jul 21, 2025 21.05 21.53 19.69 20.08 24,527 -0.26(-1.28%)
Jul 18, 2025 19.03 20.99 18.68 20.34 59,358 +1.41(+7.45%)
Jul 17, 2025 17.51 19.30 16.14 18.93 37,747 +1.78(+10.38%)
Jul 16, 2025 17.20 17.75 15.99 17.15 25,686 -0.09(-0.52%)
Jul 15, 2025 18.03 18.30 17.21 17.24 10,881 -0.33(-1.88%)
Jul 14, 2025 16.46 17.90 15.92 17.57 22,762 +1.07(+6.48%)
Jul 11, 2025 16.16 16.50 15.24 16.50 12,572 +0.21(+1.29%)
Jul 10, 2025 15.01 17.00 14.62 16.29 61,280 +1.62(+11.04%)
Jul 09, 2025 13.32 15.72 13.32 14.67 66,784 +1.08(+7.95%)
Jul 08, 2025 12.34 13.99 11.66 13.59 48,815 +1.25(+10.13%)
Jul 07, 2025 12.34 12.34 11.93 12.34 7,089 +0.01(+0.08%)
Jul 03, 2025 11.32 12.33 11.32 12.33 11,960 +0.96(+8.44%)
Jul 02, 2025 11.19 12.00 10.07 11.37 35,236 -0.14(-1.22%)
Jul 01, 2025 10.75 11.80 10.75 11.51 14,986 +0.66(+6.08%)
Jun 30, 2025 10.66 10.93 10.17 10.85 12,420 +0.02(+0.18%)
Jun 27, 2025 9.850 10.83 9.320 10.83 28,506 +1.08(+11.08%)
Jun 26, 2025 8.840 10.50 8.840 9.750 108,697 +0.59(+6.44%)
Jun 25, 2025 9.170 9.570 8.370 9.160 20,411 +0.59(+6.88%)
Jun 24, 2025 7.820 8.910 7.570 8.570 2,664 +0.27(+3.25%)
Jun 23, 2025 7.510 8.300 7.510 8.300 7,150 +0.80(+10.67%)
Jun 20, 2025 7.760 8.390 6.602 7.500 54,394 -0.40(-5.06%)
Jun 18, 2025 9.046 9.046 7.760 7.900 15,691 -0.60(-7.06%)
Jun 17, 2025 8.500 9.030 8.500 8.500 18,182 +0.44(+5.44%)
Jun 16, 2025 8.420 8.806 7.600 8.061 7,876 -0.52(-6.05%)
Jun 13, 2025 8.660 8.980 8.420 8.580 4,824 -0.32(-3.60%)
Jun 12, 2025 9.250 9.500 8.500 8.900 16,226 -0.01(-0.11%)
Jun 11, 2025 8.540 9.422 8.540 8.910 11,449 +0.28(+3.24%)
Jun 10, 2025 9.840 10.02 8.510 8.630 25,611 -1.27(-12.83%)
Jun 09, 2025 10.06 10.95 9.180 9.900 20,202 -1.49(-13.08%)
Jun 06, 2025 10.10 13.89 10.10 11.39 175,287 +1.54(+15.63%)
Jun 05, 2025 8.770 9.990 8.773 9.850 19,946 +1.06(+12.06%)
Jun 04, 2025 8.520 9.000 8.472 8.790 4,345 -0.06(-0.68%)
Jun 03, 2025 7.940 8.850 7.940 8.850 3,702 +0.65(+7.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.