U.S. markets close in 2 hours 57 minutes

VirnetX Holding Corporation (VHC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
6.15-0.18 (-2.85%)
A partir del 11:12AM EDT. Mercado abierto.
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20246.196.166.036.156.151,288
27 mar 20246.116.455.856.336.336,200
26 mar 20246.296.496.256.316.317,300
25 mar 20246.536.536.196.256.2512,000
22 mar 20246.606.606.356.506.504,100
21 mar 20246.006.636.006.596.5918,600
20 mar 20245.816.095.815.995.994,100
19 mar 20245.605.835.305.655.6517,700
18 mar 20245.505.695.435.645.6413,800
15 mar 20245.265.675.205.675.6729,000
14 mar 20245.605.605.405.405.4016,500
13 mar 20245.485.735.485.495.491,400
12 mar 20245.555.655.475.605.6013,500
11 mar 20245.816.015.365.635.6341,100
08 mar 20246.036.035.835.855.8510,500
07 mar 20246.316.315.815.815.8114,100
06 mar 20246.046.205.956.016.0117,900
05 mar 20246.276.275.956.016.0120,400
04 mar 20246.066.276.046.076.077,400
01 mar 20246.006.105.916.046.043,200
29 feb 20245.966.365.905.985.9819,900
28 feb 20246.006.005.595.905.9029,500
27 feb 20246.016.256.016.106.1011,400
26 feb 20246.596.666.156.306.3016,000
23 feb 20246.556.896.556.566.564,800
22 feb 20246.957.236.406.526.5217,500
21 feb 20247.307.306.796.956.9511,500
20 feb 20249.239.296.307.077.0778,000
16 feb 20249.449.448.839.209.2035,300
15 feb 20248.439.377.769.229.2243,300
14 feb 20247.318.607.318.428.4234,700
13 feb 20247.357.467.107.457.458,400
12 feb 20247.057.506.907.407.406,800
09 feb 20246.967.226.927.017.017,100
08 feb 20247.217.227.027.027.024,000
07 feb 20247.487.687.207.247.245,900
06 feb 20247.617.617.507.507.503,400
05 feb 20247.727.857.377.647.6412,400
02 feb 20247.367.627.157.627.623,400
01 feb 20247.077.797.077.427.4216,600
31 ene 20246.807.066.607.067.0615,600
30 ene 20246.496.866.456.836.8314,900
29 ene 20246.146.406.136.406.405,800
26 ene 20246.106.246.106.166.163,300
25 ene 20246.156.306.006.116.118,900
24 ene 20246.046.306.046.106.104,500
23 ene 20246.166.236.016.096.0910,100
22 ene 20246.246.296.126.196.196,400
19 ene 20246.156.306.156.276.275,000
18 ene 20246.126.276.126.256.254,600
17 ene 20246.136.306.116.296.298,700
16 ene 20246.306.306.206.216.211,500
12 ene 20246.166.316.166.266.265,600
11 ene 20246.266.315.896.296.295,400
10 ene 20245.916.265.906.196.1910,500
09 ene 20245.926.105.796.076.0715,000
08 ene 20246.006.125.816.026.0211,000
05 ene 20246.256.386.016.086.0818,600
04 ene 20246.416.506.276.376.375,900
03 ene 20246.556.556.306.396.3913,900
02 ene 20246.817.356.166.496.4936,900
29 dic 20237.367.436.867.007.0027,000
28 dic 20237.667.667.307.457.4543,600
27 dic 20237.657.797.657.667.667,200
26 dic 20237.387.847.347.767.7611,000
22 dic 20237.237.667.127.537.5317,300
21 dic 20237.017.417.017.287.286,000
20 dic 20236.607.286.607.157.1513,100
19 dic 20236.566.846.566.776.7720,400
18 dic 20236.917.086.506.546.5419,600
15 dic 20236.657.066.516.836.8358,300
14 dic 20237.627.627.017.167.1625,000
13 dic 20237.537.707.357.607.608,300
12 dic 20237.507.987.327.627.6232,600
11 dic 20238.008.087.697.937.9316,800
08 dic 20238.158.338.028.138.1328,200
07 dic 20237.828.467.678.208.2011,800
06 dic 20237.677.947.677.877.8710,500
05 dic 20237.357.807.357.707.7017,500
04 dic 20236.847.406.847.357.3520,600
01 dic 20237.707.717.007.067.0628,900
30 nov 20237.847.847.717.737.735,900
29 nov 20237.837.987.717.897.898,500
28 nov 20237.907.997.687.897.8918,000
27 nov 20238.408.467.977.987.9830,700
24 nov 20238.558.598.408.498.495,000
22 nov 20238.218.618.108.468.4613,000
21 nov 20238.158.538.008.298.2925,100
20 nov 20238.088.547.778.268.2636,100
17 nov 20237.618.107.308.088.0832,800
16 nov 20237.867.866.777.707.7025,900
15 nov 20237.878.037.447.987.9826,100
14 nov 20237.407.697.287.627.6234,800
13 nov 20237.467.486.987.257.2538,500
10 nov 20236.406.966.166.846.8426,800
09 nov 20237.287.286.456.606.6033,900
08 nov 20237.758.007.107.297.2985,300
07 nov 20236.007.295.867.017.01102,800
06 nov 20234.815.754.815.545.5451,000
03 nov 20233.984.743.944.634.6327,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...