Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Virnetx Holding Corp (NY: VHC )

3.890 -0.160 (-3.95%)

Official Closing Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	0.4510	0.4700	0.4510	0.4650	170,872	+0.00(+1.06%)
Jun 29, 2023	0.4964	0.4964	0.4222	0.4601	192,581	-0.00(-0.82%)
Jun 28, 2023	0.4511	0.4800	0.4511	0.4639	227,122	-0.00(-0.26%)
Jun 27, 2023	0.4990	0.4990	0.4550	0.4651	216,507	-0.03(-5.22%)
Jun 26, 2023	0.4800	0.5100	0.4702	0.4907	180,562	+0.03(+7.21%)
Jun 23, 2023	0.5008	0.5200	0.4577	0.4577	188,324	-0.05(-10.25%)
Jun 22, 2023	0.5500	0.5600	0.5000	0.5100	315,033	-0.04(-7.44%)
Jun 21, 2023	0.5900	0.5900	0.5371	0.5510	291,247	+0.00(+0.60%)
Jun 20, 2023	0.5400	0.5924	0.4641	0.5477	735,358	+0.02(+3.34%)
Jun 16, 2023	0.5900	0.6800	0.5010	0.5300	1,280,001	+0.03(+6.00%)
Jun 15, 2023	0.4700	0.5168	0.4600	0.5000	662,106	+0.15(+42.65%)
May 08, 2023	0.3585	0.3700	0.3500	0.3505	427,343	+0.00(+0.14%)
May 05, 2023	0.3900	0.3999	0.3450	0.3500	763,491	-0.04(-10.49%)
May 04, 2023	0.4200	0.4200	0.3907	0.3910	353,773	-0.03(-6.90%)
May 03, 2023	0.3803	0.4200	0.3681	0.4200	740,533	+0.02(+5.00%)
May 02, 2023	0.4100	0.4201	0.3990	0.4000	364,428	-0.01(-3.57%)
May 01, 2023	0.4112	0.4599	0.4100	0.4148	545,718	+0.00(+0.66%)
Apr 28, 2023	0.4300	0.4300	0.4012	0.4121	655,896	-0.02(-5.29%)
Apr 27, 2023	0.4500	0.4600	0.4300	0.4351	767,167	-0.00(-0.96%)
Apr 26, 2023	0.4365	0.4490	0.4300	0.4393	741,790	+0.00(+0.73%)
Apr 25, 2023	0.5300	0.5399	0.4301	0.4361	2,067,048	-0.10(-19.35%)
Apr 24, 2023	0.5179	0.6200	0.5000	0.5407	1,405,373	+0.01(+2.60%)
Apr 21, 2023	0.4900	0.5950	0.4890	0.5270	2,347,667	+0.06(+12.27%)
Apr 20, 2023	0.5291	0.5454	0.4507	0.4694	1,731,334	-0.07(-13.09%)
Apr 19, 2023	0.6200	0.6200	0.5208	0.5401	2,006,536	-0.09(-13.86%)
Apr 18, 2023	0.4941	0.8300	0.4800	0.6270	13,276,097	+0.11(+20.58%)
Apr 17, 2023	0.4926	0.5645	0.4892	0.5200	6,615,013	+0.03(+6.29%)
Apr 14, 2023	0.4824	0.5097	0.4824	0.4892	2,179,799	+0.01(+1.42%)
Apr 13, 2023	0.4995	0.5097	0.4789	0.4824	2,765,967	-0.01(-2.76%)
Apr 12, 2023	0.5200	0.5200	0.4961	0.4961	1,694,101	-0.00(-0.68%)
Apr 11, 2023	0.5303	0.5303	0.4995	0.4995	2,765,479	-0.03(-6.41%)
Apr 10, 2023	0.5371	0.5439	0.5166	0.5337	4,699,366	+0.00(+0.00%)
Apr 06, 2023	0.5200	0.5439	0.5200	0.5337	8,232,893	+0.36(+212.00%)
Apr 05, 2023	0.1825	0.1836	0.1699	0.1711	27,128,818	-0.00(-1.32%)
Apr 04, 2023	0.1596	0.1882	0.1574	0.1733	51,821,480	+0.02(+10.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Virnetx Holding Corp (NY: VHC )

Historical Prices