Free Trial

VirnetX (VHC) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free VHC Stock Alerts
$5.19
+0.09 (+1.76%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

VirnetX Stock Price Performance

5 Day
Performance
-4.95%
1 Month
Performance
-15.33%
3 Month
Performance
-31.89%
6 Month
Performance
+12.10%
Year-To-Date
Performance
-25.86%
1 Year
Performance
-38.21%
Receive VHC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for VirnetX and its competitors with MarketBeat's FREE daily newsletter

Ad Altimetry
Urgent Nvidia Warning
Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.
Click here to access…

VHC Stock Chart for Friday, May, 3, 2024

VHC Chart by TradingView

VirnetX Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$5.08$5.19
+2.17%		$5.26$5.152,930 shs$19.10 million
05/02/2024$5.25$5.08
-3.24%		$5.26$4.8114,788 shs$18.69 million
05/01/2024$5.26$5.25
-0.19%		$5.45$5.251,932 shs$19.32 million
04/30/2024$5.39$5.26
-2.41%		$5.50$5.244,344 shs$19.36 million
04/29/2024$5.46$5.39
-1.28%		$5.40$4.9016,574 shs$19.84 million
04/26/2024$5.39$5.46
+1.22%		$5.56$5.461,082 shs$20.09 million
04/25/2024$5.42$5.39
-0.47%		$5.39$5.391,695 shs$19.85 million
04/24/2024$5.56$5.42
-2.50%		$5.49$5.315,016 shs$19.95 million
04/23/2024$5.50$5.56
+1.07%		$5.76$5.351,976 shs$20.46 million
04/22/2024$5.33$5.50
+3.19%		$5.50$5.371,323 shs$20.24 million
04/19/2024$5.44$5.37
-1.20%		$5.46$5.375,997 shs$19.77 million
04/18/2024$5.68$5.44
-4.23%		$5.50$5.402,123 shs$20.00 million
04/17/2024$5.60$5.68
+1.34%		$5.68$5.432,547 shs$20.88 million
04/16/2024$5.71$5.60
-1.93%		$5.60$5.372,200 shs$20.61 million
04/15/2024$5.73$5.71
-0.35%		$5.77$5.703,952 shs$21.01 million
04/12/2024$5.79$5.73
-1.04%		$5.85$5.704,314 shs$21.09 million
04/11/2024$5.99$5.79
-3.34%		$6.05$5.796,347 shs$21.31 million
04/10/2024$5.97$5.99
+0.34%		$6.10$5.854,031 shs$22.04 million
04/09/2024$6.02$5.97
-0.83%		$6.00$5.896,616 shs$21.98 million
04/08/2024$6.18$6.02
-2.59%		$6.16$6.0010,312 shs$22.15 million
04/05/2024$6.16$6.18
+0.32%		$6.23$6.054,752 shs$22.74 million
04/04/2024$6.13$6.16
+0.49%		$6.16$6.01730 shs$22.67 million
04/03/2024$6.14$6.13
-0.16%		$6.42$6.052,612 shs$22.56 million
04/02/2024$6.34$6.14
-3.15%		$6.20$6.057,218 shs$22.60 million
04/01/2024$6.34$6.34
+0.03%		$6.34$6.051,525 shs$23.33 million
03/29/2024$6.34$6.34$6.34$6.044,677 shs$23.34 million
03/28/2024$6.27$6.34
+1.08%		$6.34$6.044,677 shs$23.32 million
03/27/2024$6.31$6.27
-0.64%		$6.45$5.866,187 shs$23.07 million
03/26/2024$6.25$6.31
+0.96%		$6.49$6.257,340 shs$23.22 million
03/25/2024$6.50$6.25
-3.85%		$6.53$6.1911,958 shs$23 million
03/22/2024$6.59$6.50
-1.37%		$6.60$6.354,098 shs$23.92 million
03/21/2024$5.99$6.59
+10.02%		$6.63$6.0018,552 shs$24.25 million
03/20/2024$5.65$5.99
+6.02%		$6.09$5.814,088 shs$21.67 million
03/19/2024$5.68$5.65
-0.53%		$5.83$5.3017,673 shs$20.45 million
03/18/2024$5.67$5.68
+0.18%		$5.69$5.4313,766 shs$20.56 million
03/15/2024$5.40$5.67
+5.00%		$5.67$5.2029,030 shs$20.51 million
03/14/2024$5.49$5.40
-1.64%		$5.60$5.4016,504 shs$19.55 million
03/13/2024$5.60$5.49
-1.96%		$5.73$5.481,408 shs$19.87 million
03/12/2024$5.59$5.60
+0.18%		$5.65$5.4713,533 shs$20.27 million
03/11/2024$5.85$5.59
-4.44%		$6.01$5.5040,422 shs$20.24 million
Have You Seen Elon’s New A.I. Device? (Picture Inside) (Ad)

A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...

This strange new device to protect us against that A.I. threat...
03/08/2024$5.81$5.85
+0.69%		$6.03$5.8210,548 shs$21.18 million
03/07/2024$6.01$5.81
-3.33%		$6.31$5.8114,140 shs$21.03 million
03/06/2024$6.01$6.01$6.20$5.9517,872 shs$21.76 million
03/05/2024$6.07$6.01
-0.99%		$6.27$5.9520,361 shs$21.76 million
03/04/2024$6.04$6.07
+0.50%		$6.27$6.047,430 shs$21.97 million
03/01/2024$5.98$6.00
+0.33%		$6.04$5.953,093 shs$21.71 million
02/29/2024$5.90$5.98
+1.36%		$6.36$5.9019,868 shs$21.65 million
02/28/2024$6.11$5.90
-3.44%		$6.00$5.5929,523 shs$21.36 million
02/27/2024$6.30$6.11
-3.02%		$6.25$6.0111,330 shs$22.12 million
02/26/2024$6.56$6.30
-3.96%		$6.66$6.1515,960 shs$22.81 million
02/23/2024$6.52$6.56
+0.61%		$6.89$6.554,842 shs$23.75 million
02/22/2024$6.95$6.52
-6.19%		$7.23$6.4017,467 shs$23.60 million
02/21/2024$7.34$6.95
-5.31%		$7.30$6.7911,487 shs$25.16 million
02/20/2024$9.20$7.34
-20.22%		$9.29$6.3077,452 shs$26.57 million
02/19/2024$9.20$9.20$9.44$8.8335,300 shs$33.30 million
02/16/2024$9.22$9.10
-1.30%		$9.44$8.8335,286 shs$32.94 million
02/15/2024$8.42$9.22
+9.50%		$9.37$7.7643,347 shs$33.36 million
02/14/2024$7.46$8.42
+12.87%		$8.60$7.3134,676 shs$30.48 million
02/13/2024$7.40$7.46
+0.81%		$7.46$7.108,353 shs$27.01 million
02/12/2024$7.01$7.40
+5.56%		$7.50$6.906,834 shs$26.79 million
02/09/2024$7.02$7.01
-0.19%		$7.22$6.927,059 shs$25.38 million
02/08/2024$7.24$7.02
-3.00%		$7.22$7.023,985 shs$25.42 million
02/07/2024$7.50$7.24
-3.47%		$7.68$7.205,861 shs$26.21 million
02/06/2024$7.79$7.50
-3.72%		$7.61$7.503,028 shs$27.15 million
02/05/2024$7.62$7.79
+2.23%		$7.85$7.3712,420 shs$28.20 million
02/02/2024$7.42$7.62
+2.70%		$7.62$7.153,418 shs$27.58 million

Related Companies:
This page (NYSE:VHC) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Urgent Nvidia Warning
Altimetry
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Gold Mania
Stansberry Research
The Gold Grab of the Century
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits