Virnetx Holding Corp (NY: VHC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	0.5246	0.5260	0.5132	0.5223	4,135,981	+0.00(+0.00%)
May 27, 2021	0.5257	0.5303	0.5120	0.5223	5,087,908	+0.00(+0.22%)
May 26, 2021	0.5006	0.5257	0.4972	0.5211	2,422,359	+0.02(+4.10%)
May 25, 2021	0.5075	0.5109	0.4995	0.5006	2,457,787	-0.01(-1.13%)
May 24, 2021	0.5029	0.5075	0.4952	0.5063	2,043,037	+0.01(+1.83%)
May 21, 2021	0.5075	0.5075	0.4972	0.4972	1,885,253	-0.00(-0.68%)
May 20, 2021	0.5006	0.5086	0.4949	0.5006	3,451,104	+0.00(+0.69%)
May 19, 2021	0.4858	0.5040	0.4812	0.4972	3,840,248	+0.00(+0.00%)
May 18, 2021	0.5189	0.5314	0.4961	0.4972	4,597,839	-0.02(-3.11%)
May 17, 2021	0.4858	0.5177	0.4812	0.5132	5,565,533	+0.03(+5.63%)
May 14, 2021	0.4527	0.4938	0.4527	0.4858	5,517,933	+0.03(+7.58%)
May 13, 2021	0.4664	0.4710	0.4470	0.4516	6,091,669	-0.01(-3.18%)
May 12, 2021	0.4744	0.4750	0.4579	0.4664	4,216,807	-0.00(-0.49%)
May 11, 2021	0.4664	0.4761	0.4607	0.4687	6,240,018	-0.01(-2.14%)
May 10, 2021	0.4995	0.4999	0.4744	0.4789	4,864,047	-0.02(-4.55%)
May 07, 2021	0.5018	0.5109	0.4961	0.5018	2,753,600	+0.00(+0.23%)
May 06, 2021	0.5029	0.5029	0.4835	0.5006	3,594,157	-0.01(-1.13%)
May 05, 2021	0.5075	0.5109	0.4938	0.5063	3,407,372	+0.01(+1.37%)
May 04, 2021	0.5246	0.5280	0.4835	0.4995	8,415,743	-0.03(-5.81%)
May 03, 2021	0.5382	0.5394	0.5268	0.5303	5,432,240	-0.00(-0.21%)
Apr 30, 2021	0.5360	0.5485	0.5268	0.5314	4,852,015	-0.01(-1.89%)
Apr 29, 2021	0.5622	0.5622	0.5377	0.5417	3,674,834	-0.01(-2.06%)
Apr 28, 2021	0.5679	0.5702	0.5496	0.5531	5,057,215	-0.01(-2.61%)
Apr 27, 2021	0.5884	0.5884	0.5622	0.5679	4,390,859	-0.02(-2.92%)
Apr 26, 2021	0.5679	0.5884	0.5668	0.5850	2,314,454	+0.02(+4.06%)
Apr 23, 2021	0.5519	0.5668	0.5485	0.5622	3,155,169	+0.01(+2.49%)
Apr 22, 2021	0.5554	0.5690	0.5485	0.5485	3,061,470	+0.00(+0.00%)
Apr 21, 2021	0.5496	0.5542	0.5348	0.5485	4,055,672	+0.00(+0.00%)
Apr 20, 2021	0.5439	0.5531	0.5360	0.5485	3,844,615	+0.00(+0.63%)
Apr 19, 2021	0.5656	0.5679	0.5337	0.5451	4,275,263	-0.02(-3.43%)
Apr 16, 2021	0.5611	0.5738	0.5439	0.5645	6,264,738	+0.00(+0.61%)
Apr 15, 2021	0.5713	0.5770	0.5588	0.5611	3,900,606	-0.01(-1.40%)
Apr 14, 2021	0.5850	0.5941	0.5679	0.5690	2,204,996	-0.01(-2.16%)
Apr 13, 2021	0.5793	0.5884	0.5622	0.5816	4,587,404	+0.01(+1.19%)
Apr 12, 2021	0.6101	0.6101	0.5747	0.5747	4,437,073	-0.03(-5.62%)
Apr 09, 2021	0.6044	0.6158	0.5964	0.6089	3,079,754	+0.00(+0.56%)
Apr 08, 2021	0.6089	0.6124	0.5975	0.6055	2,497,336	+0.00(+0.57%)
Apr 07, 2021	0.6158	0.6181	0.6004	0.6021	2,904,956	-0.02(-2.76%)
Apr 06, 2021	0.6363	0.6420	0.6181	0.6192	2,482,569	-0.02(-2.69%)
Apr 05, 2021	0.6477	0.6523	0.6287	0.6363	4,434,389	-0.00(-0.18%)
Apr 01, 2021	0.6477	0.6523	0.6272	0.6375	4,932,692	+0.00(+0.36%)
Mar 31, 2021	0.6192	0.6409	0.6181	0.6352	5,764,480	+0.02(+3.92%)
Mar 30, 2021	0.5975	0.6169	0.5888	0.6112	4,079,937	+0.01(+1.13%)
Mar 29, 2021	0.6124	0.6226	0.5975	0.6044	4,199,164	-0.01(-1.85%)
Mar 26, 2021	0.6078	0.6295	0.6032	0.6158	5,059,846	+0.01(+0.93%)
Mar 25, 2021	0.6101	0.6169	0.5861	0.6101	5,563,279	-0.00(-0.19%)
Mar 24, 2021	0.6865	0.6865	0.6112	0.6112	8,185,735	-0.05(-8.06%)
Mar 23, 2021	0.6933	0.6968	0.6597	0.6648	5,273,131	-0.03(-4.89%)
Mar 22, 2021	0.6945	0.7093	0.6819	0.6990	3,930,237	+0.01(+0.99%)
Mar 19, 2021	0.6728	0.6979	0.6682	0.6922	10,707,231	+0.02(+2.88%)
Mar 18, 2021	0.6842	0.6990	0.6717	0.6728	4,490,127	-0.03(-3.75%)
Mar 17, 2021	0.6751	0.7033	0.6523	0.6990	9,605,938	+0.01(+0.82%)
Mar 16, 2021	0.7367	0.7492	0.6831	0.6933	8,622,916	-0.05(-6.17%)
Mar 15, 2021	0.7412	0.7424	0.7104	0.7389	5,027,610	+0.00(+0.47%)
Mar 12, 2021	0.7253	0.7378	0.7070	0.7355	4,568,769	+0.00(+0.31%)
Mar 11, 2021	0.7139	0.7332	0.7059	0.7332	4,336,648	+0.03(+3.88%)
Mar 10, 2021	0.7036	0.7241	0.6979	0.7059	3,788,728	+0.00(+0.49%)
Mar 09, 2021	0.6911	0.7184	0.6796	0.7025	4,530,395	+0.03(+4.76%)
Mar 08, 2021	0.6888	0.7173	0.6671	0.6705	5,755,711	-0.02(-2.65%)
Mar 05, 2021	0.7070	0.7127	0.6386	0.6888	14,344,708	-0.02(-2.42%)
Mar 04, 2021	0.7469	0.7595	0.6945	0.7059	7,340,933	-0.05(-6.78%)
Mar 03, 2021	0.7948	0.8039	0.7504	0.7572	6,139,198	-0.04(-4.87%)
Mar 02, 2021	0.8268	0.8325	0.7914	0.7960	3,455,261	-0.03(-3.19%)