VirnetX Holding Corp (VHC)
6.25
0.00 (0.00%)
USD |
NYSE |
Nov 04, 16:00
VirnetX Price: 6.25 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 6.16 | 6.29 | 6.16 | 6.25 | 2394.00 |
| Nov 01, 2024 | 6.46 | 6.46 | 6.25 | 6.25 | 7659.00 |
| Oct 31, 2024 | 6.16 | 6.48 | 6.16 | 6.37 | 10727.00 |
| Oct 30, 2024 | 6.376 | 6.48 | 6.25 | 6.27 | 8538.00 |
| Oct 29, 2024 | 6.47 | 6.47 | 6.260 | 6.27 | 1546.00 |
| Oct 28, 2024 | 6.31 | 6.43 | 6.31 | 6.43 | 1134.00 |
| Oct 25, 2024 | 6.48 | 6.48 | 6.33 | 6.408 | 2363.00 |
| Oct 24, 2024 | 6.47 | 6.47 | 6.46 | 6.46 | 397.00 |
| Oct 23, 2024 | 6.25 | 6.37 | 6.06 | 6.195 | 10597.00 |
| Oct 22, 2024 | 6.10 | 6.45 | 6.012 | 6.20 | 6495.00 |
| Oct 21, 2024 | 6.50 | 6.50 | 5.898 | 6.110 | 3993.00 |
| Oct 18, 2024 | 6.37 | 6.491 | 6.37 | 6.48 | 5499.00 |
| Oct 17, 2024 | 6.73 | 6.73 | 6.38 | 6.38 | 4510.00 |
| Oct 16, 2024 | 6.57 | 6.95 | 6.55 | 6.60 | 9411.00 |
| Oct 15, 2024 | 6.84 | 6.984 | 6.54 | 6.68 | 17680.00 |
| Oct 14, 2024 | 6.95 | 7.105 | 6.89 | 6.89 | 9893.00 |
| Oct 11, 2024 | 7.05 | 7.14 | 7.05 | 7.14 | 1793.00 |
| Oct 10, 2024 | 7.19 | 7.19 | 7.044 | 7.10 | 3524.00 |
| Oct 09, 2024 | 7.14 | 7.220 | 7.090 | 7.125 | 11626.00 |
| Oct 08, 2024 | 6.95 | 7.17 | 6.95 | 7.06 | 10192.00 |
| Oct 07, 2024 | 6.95 | 7.100 | 6.95 | 7.02 | 15448.00 |
| Oct 04, 2024 | 6.98 | 7.151 | 6.95 | 6.95 | 7921.00 |
| Oct 03, 2024 | 7.05 | 7.25 | 6.980 | 7.05 | 8776.00 |
| Oct 02, 2024 | 6.95 | 7.20 | 6.95 | 7.00 | 2396.00 |
| Oct 01, 2024 | 6.95 | 7.181 | 6.83 | 6.95 | 10394.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
3.53
Minimum
Nov 01 2023
163.40
Maximum
Feb 19 2021
53.19
Average
36.10
Median
Price Benchmarks
| Automatic Data Processing Inc | 291.31 |
| Autodesk Inc | 291.31 |
| Agilysys Inc | 103.05 |
| Inuvo Inc | 0.242 |
| Issuer Direct Corp | 10.37 |
Price Related Metrics
| Price to Book Value | 0.4783 |
| Earnings Yield | -89.92% |
| Market Cap | 23.35M |