VirnetX Holding Corp - Price History
Monthly price history for VHC (VirnetX Holding Corp)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $5.19 | $5.19 |
| April 2024 | $5.26 | $5.26 |
| March 2024 | $6.34 | $6.34 |
| February 2024 | $5.98 | $5.98 |
| January 2024 | $7.06 | $7.06 |
| December 2023 | $7 | $7 |
| November 2023 | $7.73 | $7.73 |
| October 2023 | $3.98 | $3.98 |
| September 2023 | $5.08 | $0.25 |
| August 2023 | $6.44 | $0.32 |
| July 2023 | $9.49 | $0.47 |
| June 2023 | $9.30 | $0.46 |
| May 2023 | $8.80 | $0.44 |
| April 2023 | $8.24 | $0.41 |
| March 2023 | $25.34 | $1.31 |
| February 2023 | $34.43 | $1.78 |
| January 2023 | $29.21 | $1.51 |
| December 2022 | $25.14 | $1.30 |
| November 2022 | $25.34 | $1.31 |
| October 2022 | $24.37 | $1.26 |
| September 2022 | $22.63 | $1.17 |
| August 2022 | $39.46 | $2.04 |
| July 2022 | $34.62 | $1.79 |
| June 2022 | $22.63 | $1.17 |
| May 2022 | $23.40 | $1.21 |
| April 2022 | $27.47 | $1.42 |
| March 2022 | $31.53 | $1.63 |
| February 2022 | $35.20 | $1.82 |
| January 2022 | $43.71 | $2.26 |
| December 2021 | $50.29 | $2.60 |
| November 2021 | $58.03 | $3 |
| October 2021 | $74.47 | $3.85 |
| September 2021 | $75.82 | $3.92 |
| August 2021 | $86.85 | $4.49 |
| July 2021 | $79.30 | $4.10 |
| June 2021 | $82.59 | $4.27 |
| May 2021 | $88.59 | $4.58 |
| April 2021 | $90.13 | $4.66 |
| March 2021 | $107.74 | $5.57 |
| February 2021 | $134.62 | $6.96 |
| January 2021 | $117.02 | $6.05 |
| December 2020 | $97.48 | $5.04 |
| November 2020 | $104.83 | $5.42 |
| October 2020 | $107.16 | $5.54 |
| September 2020 | $101.93 | $5.27 |
| August 2020 | $96.13 | $4.97 |
| July 2020 | $100 | $5.17 |
| June 2020 | $125.72 | $6.50 |
| May 2020 | $128.62 | $6.65 |
| April 2020 | $106.78 | $5.56 |
| March 2020 | $105.05 | $5.47 |
| February 2020 | $107.74 | $5.61 |
| January 2020 | $72.98 | $3.80 |
| December 2019 | $72.98 | $3.80 |
| November 2019 | $67.79 | $3.53 |
| October 2019 | $112.35 | $5.85 |
| September 2019 | $103.70 | $5.40 |
| August 2019 | $101.02 | $5.26 |
| July 2019 | $140.38 | $7.31 |
| June 2019 | $119.26 | $6.21 |
| May 2019 | $113.69 | $5.92 |
| April 2019 | $122.52 | $6.38 |
| March 2019 | $121.56 | $6.33 |
| February 2019 | $116.96 | $6.09 |
| January 2019 | $97.94 | $5.10 |
| December 2018 | $46.09 | $2.40 |
| November 2018 | $60.88 | $3.17 |
| October 2018 | $63.38 | $3.30 |
| September 2018 | $89.30 | $4.65 |
| August 2018 | $64.34 | $3.35 |
| July 2018 | $55.69 | $2.90 |
| June 2018 | $65.30 | $3.40 |
| May 2018 | $61.46 | $3.20 |
| April 2018 | $42.25 | $2.20 |
| March 2018 | $75.86 | $3.95 |
| February 2018 | $73.94 | $3.85 |
| January 2018 | $66.26 | $3.45 |
| December 2017 | $71.06 | $3.70 |
| November 2017 | $70.10 | $3.65 |
| October 2017 | $98.90 | $5.15 |
| September 2017 | $74.90 | $3.90 |
| August 2017 | $76.82 | $4 |
| July 2017 | $66.26 | $3.45 |
| June 2017 | $87.38 | $4.55 |
| May 2017 | $65.30 | $3.40 |
| April 2017 | $63.38 | $3.30 |
| March 2017 | $44.17 | $2.30 |
| February 2017 | $43.21 | $2.25 |
| January 2017 | $49.93 | $2.60 |
| December 2016 | $42.25 | $2.20 |
| November 2016 | $60.49 | $3.15 |
| October 2016 | $58.57 | $3.05 |
| September 2016 | $58.77 | $3.06 |
| August 2016 | $50.89 | $2.65 |
| July 2016 | $83.16 | $4.33 |
| June 2016 | $76.82 | $4 |
| May 2016 | $93.33 | $4.86 |
| April 2016 | $86.23 | $4.49 |
| March 2016 | $88.15 | $4.59 |
| February 2016 | $88.92 | $4.63 |
| January 2016 | $76.43 | $3.98 |
| December 2015 | $49.36 | $2.57 |
| November 2015 | $49.93 | $2.60 |
| October 2015 | $72.98 | $3.80 |
| September 2015 | $68.37 | $3.56 |
| August 2015 | $69.71 | $3.63 |
| July 2015 | $88.92 | $4.63 |
| June 2015 | $80.66 | $4.20 |
| May 2015 | $92.37 | $4.81 |
| April 2015 | $124.06 | $6.46 |
| March 2015 | $116.96 | $6.09 |
| February 2015 | $144.99 | $7.55 |
| January 2015 | $104.47 | $5.44 |
| December 2014 | $105.43 | $5.49 |
| November 2014 | $101.98 | $5.31 |
| October 2014 | $112.73 | $5.87 |
| September 2014 | $115.23 | $6 |
| August 2014 | $283.27 | $14.75 |
| July 2014 | $268.48 | $13.98 |
| June 2014 | $338.19 | $17.61 |
| May 2014 | $303.24 | $15.79 |
| April 2014 | $302.47 | $15.75 |
| March 2014 | $272.32 | $14.18 |
| February 2014 | $374.49 | $19.50 |
| January 2014 | $344.91 | $17.96 |
| December 2013 | $372.76 | $19.41 |
| November 2013 | $384.48 | $20.02 |
| October 2013 | $417.51 | $21.74 |
| September 2013 | $391.77 | $20.40 |
| August 2013 | $371.61 | $19.35 |
| July 2013 | $366.23 | $19.07 |
| June 2013 | $383.90 | $19.99 |
| May 2013 | $454.96 | $23.69 |
| April 2013 | $392.16 | $20.42 |
| March 2013 | $368.15 | $19.17 |
| February 2013 | $676.58 | $35.23 |
| January 2013 | $670.62 | $34.92 |
| December 2012 | $562.31 | $29.28 |
| November 2012 | $661.98 | $34.47 |
| October 2012 | $577.10 | $30.05 |
| September 2012 | $488.37 | $25.43 |
| August 2012 | $499.51 | $26.01 |
| July 2012 | $454.38 | $23.66 |
| June 2012 | $676.96 | $35.25 |
| May 2012 | $640.28 | $33.34 |
| April 2012 | $477.04 | $24.84 |
| March 2012 | $459.56 | $23.93 |
| February 2012 | $414.63 | $21.59 |
| January 2012 | $445.93 | $23.22 |
| December 2011 | $479.54 | $24.97 |
| November 2011 | $381.02 | $19.84 |
| October 2011 | $413.86 | $21.55 |
| September 2011 | $287.88 | $14.99 |
| August 2011 | $412.70 | $21.49 |
| July 2011 | $584.01 | $30.41 |
| June 2011 | $555.78 | $28.94 |
| May 2011 | $504.31 | $26.26 |
| April 2011 | $486.84 | $25.35 |
| March 2011 | $382.36 | $19.91 |
| February 2011 | $230.45 | $12 |
| January 2011 | $241.98 | $12.60 |
| December 2010 | $285.19 | $14.85 |
| November 2010 | $266.56 | $13.88 |
| October 2010 | $356.24 | $18.55 |
| September 2010 | $281.92 | $14.68 |
| August 2010 | $140.38 | $7.31 |
| July 2010 | $118.11 | $6.15 |
| June 2010 | $113.69 | $5.92 |
| May 2010 | $117.27 | $6.13 |
| April 2010 | $102.35 | $5.35 |
| March 2010 | $91.83 | $4.80 |
| February 2010 | $115.55 | $6.04 |
| January 2010 | $57.58 | $3.01 |
| December 2009 | $56.24 | $2.94 |
| November 2009 | $67.91 | $3.55 |
| October 2009 | $41.32 | $2.16 |
| September 2009 | $56.24 | $2.94 |
| August 2009 | $59.69 | $3.12 |
| July 2009 | $57.39 | $3 |
| June 2009 | $29.46 | $1.54 |
| May 2009 | $31.38 | $1.64 |
| April 2009 | $21.62 | $1.13 |
| March 2009 | $23.45 | $1.23 |
| February 2009 | $24.87 | $1.30 |
| January 2009 | $26.97 | $1.41 |
| December 2008 | $28.31 | $1.48 |
| November 2008 | $46.30 | $2.42 |
| October 2008 | $30.80 | $1.61 |
| September 2008 | $37.79 | $1.98 |
| August 2008 | $52.99 | $2.77 |
| July 2008 | $50.50 | $2.64 |
| June 2008 | $88.96 | $4.65 |
| May 2008 | $84.18 | $4.40 |
| April 2008 | $114.78 | $6 |
| March 2008 | $126.26 | $6.60 |
| February 2008 | $95.65 | $5 |
| January 2008 | $96.23 | $5.03 |
| December 2007 | $112.49 | $5.88 |
| November 2007 | $95.84 | $5.01 |
| October 2007 | $90.87 | $4.75 |
| September 2007 | $86.66 | $1.51 |
| August 2007 | $91.83 | $1.60 |
| July 2007 | $80.35 | $1.40 |
| June 2007 | $86.09 | $1.50 |
| May 2007 | $74.61 | $1.30 |
| April 2007 | $83.22 | $1.45 |
| March 2007 | $71.74 | $1.25 |
| February 2007 | $66 | $1.15 |
| January 2007 | $74.61 | $1.30 |
| December 2006 | $16.64 | $0.29 |
| November 2006 | $9.47 | $0.16 |
| October 2006 | $9.47 | $0.16 |
| September 2006 | $6.89 | $0.12 |
| August 2006 | $6.89 | $0.12 |
| July 2006 | $7.75 | $0.14 |
| June 2006 | $5.74 | $0.10 |
| May 2006 | $10.04 | $0.18 |
| April 2006 | $8.49 | $0.15 |
| March 2006 | $8.04 | $0.14 |
| February 2006 | $8.04 | $0.14 |
| January 2006 | $7.46 | $0.13 |
| December 2005 | $6.89 | $0.12 |
| November 2005 | $6.03 | $0.10 |
| October 2005 | $6.37 | $0.11 |
| September 2005 | $6.37 | $0.11 |
| August 2005 | $6.20 | $0.11 |
| July 2005 | $5.74 | $0.10 |
| June 2005 | $5.74 | $0.10 |
| May 2005 | $6.31 | $0.11 |
| April 2005 | $8.61 | $0.15 |
| March 2005 | $4.02 | $0.07 |
| February 2005 | $4.13 | $0.07 |
| January 2005 | $4.02 | $0.07 |
| December 2004 | $5.74 | $0.10 |
| November 2004 | $2.87 | $0.05 |
| October 2004 | $5.74 | $0.10 |
| September 2004 | $2.87 | $0.05 |
| August 2004 | $2.87 | $0.05 |
| July 2004 | $3.16 | $0.06 |
| June 2004 | $3.16 | $0.06 |
| May 2004 | $5.16 | $0.09 |
| April 2004 | $5.16 | $0.09 |
| March 2004 | $4.02 | $0.07 |
| February 2004 | $4.02 | $0.07 |
| January 2004 | $2.87 | $0.05 |
| December 2003 | $3.44 | $0.06 |
| November 2003 | $4.59 | $0.08 |
| October 2003 | $2.87 | $0.05 |
| September 2003 | $2.87 | $0.05 |
| August 2003 | $4.02 | $0.07 |
| July 2003 | $2.87 | $0.05 |
| June 2003 | $1.72 | $0.03 |
| May 2003 | $2.01 | $0.04 |
| April 2003 | $3.73 | $0.06 |
| March 2003 | $1.44 | $0.02 |
| February 2003 | $1.15 | $0.02 |
| January 2003 | $1.15 | $0.02 |
| December 2002 | $0.86 | $0.02 |
| November 2002 | $1.15 | $0.02 |
| October 2002 | $1.15 | $0.02 |
| September 2002 | $1.72 | $0.03 |
| August 2002 | $1.72 | $0.03 |
| July 2002 | $1.72 | $0.03 |
| June 2002 | $1.72 | $0.03 |
| May 2002 | $2.87 | $0.05 |
| April 2002 | $2.87 | $0.05 |
| March 2002 | $2.87 | $0.05 |
| February 2002 | $2.87 | $0.05 |
| January 2002 | $3.44 | $0.06 |
| December 2001 | $2.87 | $0.05 |
| November 2001 | $5.16 | $0.09 |
| October 2001 | $5.16 | $0.09 |
| September 2001 | $5.16 | $0.09 |
| August 2001 | $6.89 | $0.12 |
| July 2001 | $7.46 | $0.13 |
| June 2001 | $54.52 | $0.95 |
| May 2001 | $55.67 | $0.97 |
| April 2001 | $54.52 | $0.95 |
| March 2001 | $57.39 | $1 |
| February 2001 | $43.04 | $0.75 |
| January 2001 | $35.87 | $0.62 |
| December 2000 | $21.52 | $0.38 |
| November 2000 | $32.28 | $0.56 |
| October 2000 | $71.74 | $1.25 |
| September 2000 | $129.13 | $2.25 |
| August 2000 | $218.81 | $3.81 |
| July 2000 | $154.24 | $2.69 |
| June 2000 | $161.42 | $2.81 |
| May 2000 | $147.07 | $2.56 |
| April 2000 | $225.98 | $3.94 |
| March 2000 | $451.96 | $7.88 |
| February 2000 | $756.86 | $13.19 |
| January 2000 | $340.77 | $5.94 |
| December 1999 | $326.42 | $5.69 |
| November 1999 | $358.70 | $6.25 |
| October 1999 | $315.66 | $5.50 |
| September 1999 | $390.99 | $6.81 |
| August 1999 | $495.01 | $8.62 |
| July 1999 | $373.05 | $6.50 |
VHC
Price: $5.19
52 week price:
Payout Ratio Range:
Earnings Per Share: -7.79 USD
P/E Ratio: -0.55
Exchange: NYQ
Sector: Technology
Industry: Software - Infrastructure
Volume: 62219
Market Capitalization: 21.3 million