VirnetX Holding Corp (VHC)
5.15
+0.14
(+2.79%)
USD |
NYSE |
Nov 22, 16:00
5.114
-0.04
(-0.70%)
After-Hours: 20:00
VirnetX Price: 5.15 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 5.28 | 5.287 | 4.90 | 5.15 | 12588.00 |
| Nov 21, 2024 | 4.54 | 5.160 | 4.54 | 5.01 | 14933.00 |
| Nov 20, 2024 | 5.03 | 5.03 | 4.53 | 4.790 | 11435.00 |
| Nov 19, 2024 | 5.48 | 5.51 | 5.110 | 5.11 | 9906.00 |
| Nov 18, 2024 | 5.93 | 5.93 | 5.63 | 5.63 | 12834.00 |
| Nov 15, 2024 | 5.87 | 5.99 | 5.75 | 5.85 | 11269.00 |
| Nov 14, 2024 | 5.95 | 6.075 | 5.88 | 5.90 | 8983.00 |
| Nov 13, 2024 | 6.001 | 6.001 | 5.88 | 5.950 | 5371.00 |
| Nov 12, 2024 | 6.00 | 6.182 | 6.00 | 6.08 | 4133.00 |
| Nov 11, 2024 | 6.245 | 6.245 | 6.01 | 6.02 | 2278.00 |
| Nov 08, 2024 | 6.00 | 6.10 | 6.00 | 6.03 | 2918.00 |
| Nov 07, 2024 | 6.27 | 6.27 | 5.87 | 6.00 | 15735.00 |
| Nov 06, 2024 | 6.30 | 6.38 | 6.10 | 6.10 | 10232.00 |
| Nov 05, 2024 | 6.14 | 6.30 | 6.14 | 6.25 | 3602.00 |
| 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 |
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
51.98
Average
35.20
Median
Mar 28 2022
Price Benchmarks
| Automatic Data Processing Inc | 305.15 |
| Autodesk Inc | 321.27 |
| Agilysys Inc | 137.48 |
| Inuvo Inc | 0.2423 |
| Issuer Direct Corp | 9.645 |
Price Related Metrics
| Price to Book Value | 0.4222 |
| Earnings Yield | -103.5% |
| Market Cap | 19.20M |