FinData: Historical Data for AMEX, VHC

Friday, 03 May 2024

VirnetX Holding Corp

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
22/07/20	5.330	5.380	5.140	5.190	309,700
21/07/20	5.460	5.475	5.180	5.320	503,000
20/07/20	5.090	5.420	5.090	5.370	581,100
17/07/20	5.150	5.280	5.050	5.150	672,000
16/07/20	5.600	5.600	5.020	5.140	792,600
15/07/20	5.020	5.670	5.000	5.650	1,362,400
14/07/20	6.310	6.530	4.100	5.520	3,699,100
13/07/20	6.720	6.880	6.260	6.290	472,500
10/07/20	6.780	6.880	6.630	6.690	368,800
09/07/20	7.080	7.180	6.780	6.830	300,300
08/07/20	6.900	7.050	6.780	7.000	365,400
07/07/20	6.920	7.040	6.670	6.830	437,700
06/07/20	7.090	7.400	6.910	6.960	627,400
02/07/20	7.160	7.250	6.755	6.870	495,500
01/07/20	6.500	7.240	6.444	6.960	1,022,000
30/06/20	6.310	6.520	6.300	6.500	814,800
29/06/20	6.400	6.435	6.241	6.350	326,000
26/06/20	6.430	6.500	6.270	6.370	978,700
25/06/20	6.450	6.530	6.360	6.490	255,700
24/06/20	6.450	6.500	6.320	6.450	322,000
23/06/20	6.790	6.840	6.490	6.530	340,100
22/06/20	6.460	6.740	6.430	6.740	340,200
19/06/20	6.410	6.490	6.220	6.410	1,062,000
18/06/20	6.130	6.490	6.030	6.450	405,600
17/06/20	6.260	6.400	6.110	6.160	247,300
16/06/20	6.440	6.490	6.100	6.210	327,100
15/06/20	5.890	6.255	5.870	6.200	343,600

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%

2024 © FinData Limited. All the material on this page has the protection of international copyright. All rights reserved.
NZX Quotes are delayed at least 20 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
FinData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the FinData site, you agree not to redistribute the information found therein.