VirnetX (VHC) Stock Chart & Stock Price History → Incredible Opportunity to Retire FAST! (From Crypto 101 Media) (Ad) Free VHC Stock Alerts $4.85 -0.11 (-2.22%) (As of 05/7/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media VirnetX Stock Price Performance5 Day Performance-4.53%1 Month Performance-21.52%3 Month Performance-33.01%6 Month Performance-30.81%Year-To-Date Performance-30.71%1 Year Performance-30.71% 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 Email Address Ad TradeSmithThe A.I. story nobody is telling you (Read ASAP)There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...Click here to see Louis' new video for yourself. VHC Stock Chart for Tuesday, May, 7, 2024 VHC Chart by TradingView VirnetX Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/07/2024$4.96$4.85-2.22%$4.96$4.859,522 shs$17.85 million05/06/2024$5.19$4.96-4.43%$5.11$4.8917,609 shs$18.25 million05/03/2024$5.08$5.19+2.17%$5.26$5.152,930 shs$19.10 million05/02/2024$5.25$5.08-3.24%$5.26$4.8114,788 shs$18.69 million05/01/2024$5.26$5.25-0.19%$5.45$5.251,932 shs$19.32 million04/30/2024$5.39$5.26-2.41%$5.50$5.244,344 shs$19.36 million Get the Latest News and Ratings for VHC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for VirnetX and its competitors with MarketBeat's FREE daily newsletter. 04/29/2024$5.46$5.39-1.28%$5.40$4.9016,574 shs$19.84 million04/26/2024$5.39$5.46+1.22%$5.56$5.461,082 shs$20.09 million04/25/2024$5.42$5.39-0.47%$5.39$5.391,695 shs$19.85 million04/24/2024$5.56$5.42-2.50%$5.49$5.315,016 shs$19.95 million04/23/2024$5.50$5.56+1.07%$5.76$5.351,976 shs$20.46 million04/22/2024$5.33$5.50+3.19%$5.50$5.371,323 shs$20.24 million04/19/2024$5.44$5.37-1.20%$5.46$5.375,997 shs$19.77 million04/18/2024$5.68$5.44-4.23%$5.50$5.402,123 shs$20.00 million04/17/2024$5.60$5.68+1.34%$5.68$5.432,547 shs$20.88 million04/16/2024$5.71$5.60-1.93%$5.60$5.372,200 shs$20.61 million04/15/2024$5.73$5.71-0.35%$5.77$5.703,952 shs$21.01 million04/12/2024$5.79$5.73-1.04%$5.85$5.704,314 shs$21.09 million04/11/2024$5.99$5.79-3.34%$6.05$5.796,347 shs$21.31 million04/10/2024$5.97$5.99+0.34%$6.10$5.854,031 shs$22.04 million04/09/2024$6.02$5.97-0.83%$6.00$5.896,616 shs$21.98 million04/08/2024$6.18$6.02-2.59%$6.16$6.0010,312 shs$22.15 million04/05/2024$6.16$6.18+0.32%$6.23$6.054,752 shs$22.74 million04/04/2024$6.13$6.16+0.49%$6.16$6.01730 shs$22.67 million04/03/2024$6.14$6.13-0.16%$6.42$6.052,612 shs$22.56 million04/02/2024$6.34$6.14-3.15%$6.20$6.057,218 shs$22.60 million04/01/2024$6.34$6.34+0.03%$6.34$6.051,525 shs$23.33 million03/29/2024$6.34$6.34$6.34$6.044,677 shs$23.34 million03/28/2024$6.27$6.34+1.08%$6.34$6.044,677 shs$23.32 million03/27/2024$6.31$6.27-0.64%$6.45$5.866,187 shs$23.07 million03/26/2024$6.25$6.31+0.96%$6.49$6.257,340 shs$23.22 million03/25/2024$6.50$6.25-3.85%$6.53$6.1911,958 shs$23 million03/22/2024$6.59$6.50-1.37%$6.60$6.354,098 shs$23.92 million03/21/2024$5.99$6.59+10.02%$6.63$6.0018,552 shs$24.25 million03/20/2024$5.65$5.99+6.02%$6.09$5.814,088 shs$21.67 million03/19/2024$5.68$5.65-0.53%$5.83$5.3017,673 shs$20.45 million03/18/2024$5.67$5.68+0.18%$5.69$5.4313,766 shs$20.56 million03/15/2024$5.40$5.67+5.00%$5.67$5.2029,030 shs$20.51 million03/14/2024$5.49$5.40-1.64%$5.60$5.4016,504 shs$19.55 million03/13/2024$5.60$5.49-1.96%$5.73$5.481,408 shs$19.87 millionThe Gold Grab of the Century (Ad)When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.That's why we have released our Free Precious Metals Investment Guide.03/12/2024$5.59$5.60+0.18%$5.65$5.4713,533 shs$20.27 million03/11/2024$5.85$5.59-4.44%$6.01$5.5040,422 shs$20.24 million03/08/2024$5.81$5.85+0.69%$6.03$5.8210,548 shs$21.18 million03/07/2024$6.01$5.81-3.33%$6.31$5.8114,140 shs$21.03 million03/06/2024$6.01$6.01$6.20$5.9517,872 shs$21.76 million03/05/2024$6.07$6.01-0.99%$6.27$5.9520,361 shs$21.76 million03/04/2024$6.04$6.07+0.50%$6.27$6.047,430 shs$21.97 million03/01/2024$5.98$6.00+0.33%$6.04$5.953,093 shs$21.71 million02/29/2024$5.90$5.98+1.36%$6.36$5.9019,868 shs$21.65 million02/28/2024$6.11$5.90-3.44%$6.00$5.5929,523 shs$21.36 million02/27/2024$6.30$6.11-3.02%$6.25$6.0111,330 shs$22.12 million02/26/2024$6.56$6.30-3.96%$6.66$6.1515,960 shs$22.81 million02/23/2024$6.52$6.56+0.61%$6.89$6.554,842 shs$23.75 million02/22/2024$6.95$6.52-6.19%$7.23$6.4017,467 shs$23.60 million02/21/2024$7.34$6.95-5.31%$7.30$6.7911,487 shs$25.16 million02/20/2024$9.20$7.34-20.22%$9.29$6.3077,452 shs$26.57 million02/19/2024$9.20$9.20$9.44$8.8335,300 shs$33.30 million02/16/2024$9.22$9.10-1.30%$9.44$8.8335,286 shs$32.94 million02/15/2024$8.42$9.22+9.50%$9.37$7.7643,347 shs$33.36 million02/14/2024$7.46$8.42+12.87%$8.60$7.3134,676 shs$30.48 million02/13/2024$7.40$7.46+0.81%$7.46$7.108,353 shs$27.01 million02/12/2024$7.01$7.40+5.56%$7.50$6.906,834 shs$26.79 million02/09/2024$7.02$7.01-0.19%$7.22$6.927,059 shs$25.38 million02/08/2024$7.24$7.02-3.00%$7.22$7.023,985 shs$25.42 million02/07/2024$7.50$7.24-3.47%$7.68$7.205,861 shs$26.21 million02/06/2024$7.79$7.50-3.72%$7.61$7.503,028 shs$27.15 million Related Companies: REFR Stock Chart MIGI Stock Chart IZM Stock Chart TWOU Stock Chart ANY Stock Chart EMKR Stock Chart LAES Stock Chart HTCR Stock Chart ZOOZ Stock Chart JG Stock Chart Receive VHC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for VirnetX and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:VHC) was last updated on 5/7/2024 by MarketBeat.com Staff From Our PartnersThe A.I. story nobody is telling you (Read ASAP)TradeSmithCould Your Accounts Be Frozen?Allegiance GoldThe asset beating inflation by 4xColonial MetalsElon Musk Secret Crypto Plot ExposedCrypto 101 MediaHe Is Giving Away BitcoinCrypto Swap ProfitsThe 2024 Gold Rush: Unleashing Market PotentialPriority GoldPOTUS in ‘25 Not Biden/Trump, ButThe Freeport SocietyObama’s Forever Term [exposed]Porter & Company Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding VirnetX Holding Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.