QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.96 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.05 (-0.58%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.98 (-0.75%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.25%)
GE   108.85 (+1.01%)
DIS   79.30 (-0.30%)
AMC   8.34 (+6.24%)
PFE   33.29 (-1.80%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.96 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.05 (-0.58%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.98 (-0.75%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.25%)
GE   108.85 (+1.01%)
DIS   79.30 (-0.30%)
AMC   8.34 (+6.24%)
PFE   33.29 (-1.80%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.96 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.05 (-0.58%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.98 (-0.75%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.25%)
GE   108.85 (+1.01%)
DIS   79.30 (-0.30%)
AMC   8.34 (+6.24%)
PFE   33.29 (-1.80%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.96 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.05 (-0.58%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.98 (-0.75%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.25%)
GE   108.85 (+1.01%)
DIS   79.30 (-0.30%)
AMC   8.34 (+6.24%)
PFE   33.29 (-1.80%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
NYSE:VHC

VirnetX (VHC) Stock Chart & Stock Price History

$0.25
0.00 (0.00%)
(As of 10/4/2023 ET)
Compare
Today's Range
$0.23
▼
$0.26
50-Day Range
$0.25
▼
$0.49
52-Week Range
$0.22
▼
$2.68
Volume
246,350 shs
Average Volume
794,540 shs
Market Capitalization
$17.91 million
P/E Ratio
N/A
Dividend Yield
N/A
Price Target
N/A
ProfileChartCompetitorsDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial Media

VirnetX Stock Price Performance

5 Day
Performance
-1.61%
1 Month
Performance
-22.07%
3 Month
Performance
-50.00%
6 Month
Performance
-83.55%
Year-To-Date
Performance
-80.77%
1 Year
Performance
-79.17%
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


VHC Stock Chart for Wednesday, October, 4, 2023

VHC Chart by TradingView

VirnetX Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/04/2023$0.25$0.25
+1.67%		$0.26$0.23246,350 shs$17.91 million
10/03/2023$0.26$0.25
-4.36%		$0.27$0.25289,794 shs$17.62 million
10/02/2023$0.25$0.26
+1.18%		$0.27$0.25158,347 shs$18.42 million
09/29/2023$0.25$0.25
+0.24%		$0.27$0.25226,741 shs$18.20 million
09/28/2023$0.26$0.25
-3.65%		$0.27$0.24345,323 shs$18.16 million
09/27/2023$0.28$0.26
-6.04%		$0.28$0.2685,680 shs$18.85 million
09/26/2023$0.29$0.28
-2.61%		$0.29$0.24304,589 shs$20.06 million
09/25/2023$0.29$0.29
-0.83%		$0.29$0.27300,659 shs$20.60 million
09/22/2023$0.29$0.29
+1.68%		$0.30$0.29394,763 shs$20.77 million
09/21/2023$0.27$0.29
+5.55%		$0.29$0.25427,862 shs$20.43 million
09/20/2023$0.26$0.27
+5.55%		$0.27$0.22383,065 shs$19.35 million
09/19/2023$0.26$0.26
-1.95%		$0.28$0.25148,677 shs$18.33 million
09/18/2023$0.26$0.26
+0.38%		$0.30$0.26221,224 shs$18.70 million
09/15/2023$0.28$0.26
-6.68%		$0.30$0.26137,657 shs$18.63 million
09/14/2023$0.28$0.28
+1.13%		$0.29$0.27175,248 shs$19.96 million
09/13/2023$0.28$0.28
-1.61%		$0.28$0.2755,721 shs$19.74 million
09/12/2023$0.31$0.28
-9.39%		$0.32$0.28104,581 shs$20.06 million
09/11/2023$0.30$0.31
+2.66%		$0.32$0.2975,007 shs$22.14 million
09/08/2023$0.29$0.30
+4.22%		$0.32$0.29277,305 shs$21.56 million
09/07/2023$0.28$0.29
+4.07%		$0.29$0.28308,449 shs$20.69 million
09/06/2023$0.30$0.28
-7.50%		$0.32$0.27471,196 shs$19.88 million
09/05/2023$0.32$0.30
-6.48%		$0.32$0.30213,382 shs$21.49 million
09/04/2023$0.32$0.32$0.35$0.32193,700 shs$22.98 million
09/01/2023$0.32$0.32
-0.06%		$0.35$0.32193,740 shs$22.98 million
08/31/2023$0.32$0.32
+1.74%		$0.33$0.30271,022 shs$23.00 million
08/30/2023$0.33$0.32
-4.19%		$0.34$0.30564,363 shs$22.60 million
08/29/2023$0.35$0.33
-5.91%		$0.37$0.33352,857 shs$23.59 million
08/28/2023$0.37$0.35
-5.79%		$0.38$0.34328,915 shs$25.07 million
08/25/2023$0.38$0.37
-1.46%		$0.39$0.37189,586 shs$26.61 million
08/24/2023$0.36$0.38
+5.31%		$0.38$0.36108,699 shs$27.01 million
08/23/2023$0.36$0.36
-1.40%		$0.41$0.34257,091 shs$25.65 million
08/22/2023$0.36$0.36
+0.86%		$0.42$0.36396,335 shs$26.01 million
08/21/2023$0.38$0.36
-4.86%		$0.40$0.36201,531 shs$25.79 million
08/18/2023$0.39$0.38
-1.71%		$0.40$0.3796,303 shs$27.11 million
08/17/2023$0.41$0.39
-4.99%		$0.41$0.37231,434 shs$27.58 million
08/16/2023$0.41$0.41
-1.72%		$0.42$0.40179,016 shs$29.03 million
08/15/2023$0.42$0.41
-1.10%		$0.42$0.37431,775 shs$29.45 million
08/14/2023$0.43$0.42
-3.56%		$0.43$0.41252,710 shs$29.78 million
08/11/2023$0.43$0.43
+1.05%		$0.45$0.4270,533 shs$30.88 million
08/10/2023$0.43$0.43
-0.51%		$0.44$0.4176,482 shs$30.56 million
08/09/2023$0.43$0.43
-1.10%		$0.45$0.4358,107 shs$30.72 million
08/08/2023$0.43$0.43
+0.86%		$0.44$0.4172,806 shs$31.06 million
08/07/2023$0.45$0.43
-4.41%		$0.46$0.42226,169 shs$30.79 million
08/04/2023$0.46$0.47
+0.82%		$0.48$0.45282,298 shs$33.45 million
08/03/2023$0.48$0.46
-3.03%		$0.49$0.4652,549 shs$33.18 million
08/02/2023$0.48$0.48
-0.02%		$0.48$0.47488,428 shs$34.22 million
08/01/2023$0.48$0.48
+0.40%		$0.48$0.47114,405 shs$34.22 million
07/31/2023$0.49$0.48
-1.61%		$0.49$0.47191,636 shs$34.09 million
07/28/2023$0.48$0.49
+0.85%		$0.49$0.4794,126 shs$34.64 million
07/27/2023$0.48$0.48
+0.88%		$0.49$0.47110,377 shs$34.35 million
07/26/2023$0.47$0.48
+2.23%		$0.49$0.4795,283 shs$34.05 million
07/25/2023$0.47$0.47
-0.36%		$0.49$0.46393,767 shs$33.31 million
07/24/2023$0.46$0.47
+1.74%		$0.48$0.45416,103 shs$33.43 million
07/21/2023$0.47$0.47
+0.55%		$0.49$0.46204,936 shs$33.68 million
07/20/2023$0.47$0.47
-0.80%		$0.49$0.46133,301 shs$33.49 million
07/19/2023$0.48$0.47
-1.32%		$0.50$0.46224,131 shs$33.77 million
07/18/2023$0.47$0.48
+2.02%		$0.48$0.46163,782 shs$34.22 million
07/17/2023$0.48$0.47
-1.57%		$0.49$0.45217,699 shs$33.54 million
07/14/2023$0.51$0.48
-4.79%		$0.54$0.48305,140 shs$34.36 million
07/13/2023$0.50$0.51
+0.80%		$0.54$0.50294,976 shs$36.09 million
07/12/2023$0.49$0.50
+2.08%		$0.51$0.4996,852 shs$35.80 million
07/11/2023$0.49$0.49$0.52$0.48227,893 shs$35.07 million
07/10/2023$0.48$0.49
+1.28%		$0.52$0.47167,670 shs$35.07 million
07/07/2023$0.47$0.48
+2.13%		$0.48$0.46195,127 shs$34.63 million
07/06/2023$0.47$0.47$0.48$0.46172,795 shs$33.91 million
07/05/2023$0.50$0.47
-5.06%		$0.50$0.4784,257 shs$33.91 million
07/04/2023$0.50$0.50$0.50$0.45207,661 shs$35.72 million
07/03/2023$0.47$0.50
+7.53%		$0.50$0.45204,552 shs$35.72 million

Related Companies:
This page (NYSE:VHC) was last updated on 10/4/2023 by MarketBeat.com Staff

My Account -