VirnetX

VHC
🏛️ usa →
17.14
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 2.69 2.81 2.56 2.60 0.5M
2021-12-30 2.65 2.81 2.62 2.69 0.6M
2021-12-29 2.71 2.75 2.60 2.65 0.6M
2021-12-28 2.75 2.83 2.72 2.72 0.3M
2021-12-27 2.88 2.90 2.76 2.79 0.4M
2021-12-23 2.86 2.94 2.82 2.88 0.3M
2021-12-22 2.91 2.98 2.86 2.91 0.3M
2021-12-21 2.83 2.95 2.79 2.89 0.5M
2021-12-20 2.89 3.00 2.76 2.87 0.7M
2021-12-17 2.72 3.01 2.67 3.00 2.4M
2021-12-16 2.85 2.93 2.70 2.70 0.4M
2021-12-15 2.86 2.94 2.68 2.87 0.5M
2021-12-14 2.79 2.93 2.78 2.88 0.3M
2021-12-13 2.62 2.92 2.62 2.88 0.6M
2021-12-10 2.74 2.80 2.65 2.69 0.3M
2021-12-09 2.99 2.99 2.71 2.71 0.3M
2021-12-08 2.76 2.99 2.76 2.96 0.3M
2021-12-07 2.76 2.88 2.76 2.76 0.3M
2021-12-06 2.67 2.75 2.58 2.73 0.4M
2021-12-03 2.69 2.73 2.58 2.69 0.4M
2021-12-02 2.74 2.81 2.60 2.68 0.9M
2021-12-01 3.05 3.05 2.74 2.74 0.4M
2021-11-30 2.75 3.24 2.72 3.00 2.6M
2021-11-29 2.83 2.84 2.65 2.71 1.0M
2021-11-26 2.85 2.85 2.60 2.69 0.8M
2021-11-24 2.97 2.97 2.80 2.82 0.6M
2021-11-23 3.07 3.09 2.72 2.96 0.9M
2021-11-22 3.77 3.80 3.01 3.06 1.6M
2021-11-19 3.79 3.88 3.75 3.75 0.1M
2021-11-18 3.83 3.87 3.73 3.82 0.2M
2021-11-17 3.96 3.98 3.82 3.87 0.2M
2021-11-16 4.01 4.04 3.95 4.01 0.2M
2021-11-15 4.12 4.12 3.94 4.04 0.2M
2021-11-12 4.23 4.23 4.02 4.13 0.4M
2021-11-11 4.19 4.27 4.16 4.19 0.1M
2021-11-10 4.24 4.35 4.13 4.18 0.2M
2021-11-09 4.29 4.32 4.22 4.25 0.2M
2021-11-08 4.39 4.45 4.32 4.33 0.2M
2021-11-05 4.33 4.38 4.25 4.36 0.3M
2021-11-04 4.24 4.33 4.22 4.27 0.2M
2021-11-03 4.00 4.37 3.92 4.29 0.5M
2021-11-02 3.98 4.00 3.89 4.00 0.2M
2021-11-01 3.85 3.97 3.85 3.96 0.2M
2021-10-29 3.71 3.85 3.65 3.85 0.3M
2021-10-27 3.83 3.90 3.66 3.74 0.2M
2021-10-26 3.86 3.94 3.82 3.84 0.2M
2021-10-25 3.83 3.93 3.82 3.87 0.2M
2021-10-22 3.90 3.94 3.81 3.83 0.2M
2021-10-21 3.94 4.04 3.88 3.93 0.2M
2021-10-20 3.97 4.00 3.93 3.97 0.1M
2021-10-19 3.94 3.99 3.88 3.95 0.1M
2021-10-18 3.94 3.99 3.89 3.91 0.1M
2021-10-15 4.13 4.14 3.90 3.95 0.3M
2021-10-14 3.98 4.07 3.98 4.06 0.2M
2021-10-13 3.89 3.99 3.89 3.97 0.1M
2021-10-12 3.88 4.00 3.85 3.91 0.1M
2021-10-11 3.89 3.94 3.87 3.87 0.1M
2021-10-08 3.94 3.94 3.86 3.89 0.1M
2021-10-07 3.98 4.03 3.94 3.94 0.2M
2021-10-06 3.84 3.99 3.82 3.97 0.2M
2021-10-05 3.95 3.96 3.87 3.90 0.1M
2021-10-04 3.96 4.00 3.88 3.93 0.2M
2021-10-01 3.93 4.04 3.86 4.01 0.1M
2021-09-30 3.90 3.95 3.85 3.92 0.2M
2021-09-29 3.89 3.95 3.85 3.92 0.2M
2021-09-28 4.14 4.14 3.90 3.90 0.3M
2021-09-27 4.13 4.23 4.10 4.16 0.2M
2021-09-24 4.11 4.19 4.07 4.16 0.1M
2021-09-23 4.10 4.21 4.05 4.19 0.2M
2021-09-22 4.12 4.18 4.03 4.11 0.3M
2021-09-21 4.19 4.22 4.09 4.10 0.2M
2021-09-20 4.10 4.20 4.05 4.19 0.2M
2021-09-17 4.22 4.25 4.10 4.24 0.8M
2021-09-16 4.14 4.21 4.07 4.18 0.2M
2021-09-15 4.03 4.15 3.93 4.12 0.3M
2021-09-14 4.18 4.22 4.03 4.06 0.2M
2021-09-13 4.16 4.24 4.07 4.18 0.2M
2021-09-10 4.19 4.24 4.06 4.09 0.2M
2021-09-09 4.13 4.23 4.09 4.19 0.2M
2021-09-08 4.38 4.40 4.17 4.19 0.2M
2021-09-07 4.46 4.50 4.35 4.42 0.2M
2021-09-03 4.43 4.50 4.39 4.47 0.2M
2021-09-02 4.47 4.51 4.39 4.44 0.2M
2021-09-01 4.49 4.53 4.41 4.43 0.2M
2021-08-31 4.17 4.49 4.17 4.49 0.6M
2021-08-30 4.38 4.42 4.27 4.27 0.2M
2021-08-27 4.34 4.43 4.34 4.41 0.4M
2021-08-26 4.43 4.50 4.30 4.35 0.3M
2021-08-25 4.30 4.49 4.26 4.44 0.5M
2021-08-24 4.19 4.30 4.19 4.27 0.2M
2021-08-23 4.02 4.20 3.97 4.18 0.4M
2021-08-20 3.79 4.10 3.71 3.99 1.5M
2021-08-19 3.50 3.67 3.47 3.57 0.7M
2021-08-18 3.54 3.63 3.36 3.55 0.5M
2021-08-17 3.81 3.84 3.50 3.54 0.5M
2021-08-16 3.90 3.90 3.78 3.82 0.4M
2021-08-13 3.95 3.98 3.90 3.90 0.2M
2021-08-12 3.96 4.00 3.94 3.98 0.1M
2021-08-11 3.94 4.04 3.86 4.00 0.3M
2021-08-10 3.96 4.01 3.92 3.98 0.2M
2021-08-09 4.10 4.20 3.91 3.98 0.3M
2021-08-06 4.14 4.31 3.70 4.13 0.9M
2021-08-05 4.00 4.19 3.97 4.13 0.2M
2021-08-04 3.92 4.09 3.90 4.02 0.2M
2021-08-03 4.14 4.16 3.95 3.98 0.3M
2021-08-02 4.13 4.21 4.07 4.16 0.2M
2021-07-30 4.16 4.25 4.07 4.10 0.2M
2021-07-29 4.07 4.20 4.07 4.19 0.2M
2021-07-28 3.95 4.10 3.95 4.07 0.2M
2021-07-27 3.95 3.97 3.87 3.94 0.2M
2021-07-26 4.04 4.06 3.92 3.97 0.3M
2021-07-23 4.05 4.07 4.01 4.02 0.2M
2021-07-22 4.11 4.15 4.05 4.05 0.2M
2021-07-21 4.00 4.12 3.98 4.11 0.2M
2021-07-20 3.89 4.08 3.86 3.98 0.3M
2021-07-19 3.89 3.93 3.81 3.90 0.4M
2021-07-16 3.98 4.02 3.94 3.96 0.3M
2021-07-15 3.96 3.98 3.88 3.96 0.4M
2021-07-14 4.06 4.09 3.94 3.97 0.5M
2021-07-13 3.97 4.10 3.93 4.02 0.3M
2021-07-12 4.03 4.03 3.90 3.97 0.2M
2021-07-09 4.01 4.07 3.94 4.01 0.4M
2021-07-08 4.00 4.08 3.93 3.99 0.3M
2021-07-07 4.14 4.21 4.03 4.04 0.3M
2021-07-06 4.17 4.19 4.09 4.17 0.3M
2021-07-02 4.20 4.28 4.16 4.18 0.3M
2021-07-01 4.30 4.31 4.20 4.25 0.3M
2021-06-30 4.55 4.55 4.27 4.27 0.4M
2021-06-29 4.58 4.67 4.47 4.50 0.2M
2021-06-28 4.51 4.60 4.44 4.55 0.4M
2021-06-25 4.63 4.64 4.53 4.53 1.5M
2021-06-24 4.53 4.64 4.53 4.62 0.3M
2021-06-23 4.55 4.65 4.51 4.52 0.3M
2021-06-22 4.44 4.58 4.42 4.55 0.5M
2021-06-21 4.61 4.61 4.47 4.48 0.6M
2021-06-18 4.63 4.84 4.55 4.59 2.5M
2021-06-17 4.51 4.72 4.46 4.67 0.5M
2021-06-16 4.39 4.54 4.39 4.47 0.4M
2021-06-15 4.58 4.61 4.39 4.42 0.5M
2021-06-14 4.76 4.79 4.52 4.59 0.5M
2021-06-11 4.81 4.83 4.74 4.74 0.3M
2021-06-10 5.01 5.04 4.79 4.82 0.4M
2021-06-09 4.99 5.03 4.96 5.01 0.2M
2021-06-08 4.90 4.99 4.86 4.97 0.3M
2021-06-07 4.80 4.91 4.77 4.91 0.5M
2021-06-04 4.76 4.90 4.70 4.83 0.3M
2021-06-03 4.81 4.81 4.66 4.76 0.4M
2021-06-02 4.82 4.94 4.73 4.81 0.6M
2021-06-01 4.57 4.82 4.54 4.81 0.4M
2021-05-28 4.60 4.61 4.50 4.58 0.5M
2021-05-27 4.61 4.65 4.49 4.58 0.6M
2021-05-26 4.39 4.61 4.36 4.57 0.3M
2021-05-25 4.45 4.48 4.38 4.39 0.3M
2021-05-24 4.41 4.45 4.34 4.44 0.2M
2021-05-21 4.45 4.45 4.36 4.36 0.2M
2021-05-20 4.39 4.46 4.34 4.39 0.4M
2021-05-19 4.26 4.42 4.22 4.36 0.4M
2021-05-18 4.55 4.66 4.35 4.36 0.5M
2021-05-17 4.26 4.54 4.22 4.50 0.6M
2021-05-14 3.97 4.33 3.97 4.26 0.6M
2021-05-13 4.09 4.13 3.92 3.96 0.7M
2021-05-12 4.16 4.17 4.02 4.09 0.5M
2021-05-11 4.09 4.18 4.04 4.11 0.7M
2021-05-10 4.38 4.38 4.16 4.20 0.6M
2021-05-07 4.40 4.48 4.35 4.40 0.3M
2021-05-06 4.41 4.41 4.24 4.39 0.4M
2021-05-05 4.46 4.48 4.33 4.44 0.4M
2021-05-04 4.60 4.63 4.24 4.38 1.0M
2021-05-03 4.72 4.73 4.62 4.65 0.6M
2021-04-30 4.70 4.81 4.62 4.66 0.6M
2021-04-29 4.93 4.93 4.72 4.75 0.4M
2021-04-28 4.98 5.00 4.82 4.85 0.6M
2021-04-27 5.16 5.16 4.93 4.98 0.5M
2021-04-26 4.98 5.16 4.97 5.13 0.3M
2021-04-23 4.84 4.97 4.81 4.93 0.4M
2021-04-22 4.87 4.99 4.81 4.81 0.3M
2021-04-21 4.82 4.86 4.69 4.81 0.5M
2021-04-20 4.77 4.85 4.70 4.81 0.4M
2021-04-19 4.96 4.98 4.68 4.78 0.5M
2021-04-16 4.92 5.03 4.77 4.95 0.7M
2021-04-15 5.01 5.06 4.90 4.92 0.4M
2021-04-14 5.13 5.21 4.98 4.99 0.3M
2021-04-13 5.08 5.16 4.93 5.10 0.5M
2021-04-12 5.35 5.35 5.04 5.04 0.5M
2021-04-09 5.30 5.40 5.23 5.34 0.4M
2021-04-08 5.34 5.37 5.24 5.31 0.3M
2021-04-07 5.40 5.42 5.27 5.28 0.3M
2021-04-06 5.58 5.63 5.42 5.43 0.3M
2021-04-05 5.68 5.72 5.51 5.58 0.5M
2021-04-01 5.68 5.72 5.50 5.59 0.6M
2021-03-31 5.43 5.62 5.42 5.57 0.7M
2021-03-30 5.24 5.41 5.16 5.36 0.5M
2021-03-29 5.37 5.46 5.24 5.30 0.5M
2021-03-26 5.33 5.52 5.29 5.40 0.6M
2021-03-25 5.35 5.41 5.14 5.35 0.6M
2021-03-24 6.02 6.02 5.36 5.36 0.9M
2021-03-23 6.08 6.11 5.79 5.83 0.6M
2021-03-22 6.09 6.22 5.98 6.13 0.4M
2021-03-19 5.90 6.12 5.86 6.07 1.2M
2021-03-18 6.00 6.13 5.89 5.90 0.5M
2021-03-17 5.92 6.17 5.72 6.13 1.1M
2021-03-16 6.46 6.57 5.99 6.08 1.0M
2021-03-15 6.50 6.51 6.23 6.48 0.6M
2021-03-12 6.36 6.47 6.20 6.45 0.5M
2021-03-11 6.26 6.43 6.19 6.43 0.5M
2021-03-10 6.23 6.35 6.12 6.19 0.4M
2021-03-09 6.06 6.30 5.96 6.16 0.5M
2021-03-08 6.04 6.29 5.85 5.88 0.7M
2021-03-05 6.20 6.25 5.60 6.04 1.6M
2021-03-04 6.55 6.66 6.09 6.19 0.8M
2021-03-03 6.97 7.05 6.58 6.64 0.7M
2021-03-02 7.25 7.30 6.94 6.98 0.4M
2021-03-01 7.16 7.22 7.01 7.21 0.5M
2021-02-26 7.16 7.25 6.89 6.96 0.6M
2021-02-25 7.52 7.61 7.04 7.12 0.7M
2021-02-24 7.65 7.72 7.51 7.52 0.4M
2021-02-23 7.70 7.85 7.17 7.60 0.9M
2021-02-22 8.18 8.20 7.83 7.97 0.8M
2021-02-19 7.91 8.24 7.85 8.17 0.8M
2021-02-18 7.80 8.04 7.62 7.89 0.6M
2021-02-17 7.76 7.88 7.58 7.78 0.6M
2021-02-16 8.00 8.24 7.69 7.83 0.9M
2021-02-12 7.78 8.05 7.61 7.83 0.6M
2021-02-11 7.91 7.96 7.50 7.74 0.8M
2021-02-10 7.96 8.08 7.42 7.86 1.1M
2021-02-09 7.38 8.11 7.28 7.88 1.4M
2021-02-08 7.10 7.48 7.00 7.37 1.1M
2021-02-05 6.75 7.18 6.73 6.97 1.2M
2021-02-04 6.47 6.82 6.44 6.72 0.8M
2021-02-03 6.34 6.77 6.32 6.34 1.1M
2021-02-02 6.46 6.53 6.16 6.21 0.7M
2021-02-01 6.05 6.57 6.03 6.43 0.8M
2021-01-29 6.13 6.32 6.02 6.05 0.9M
2021-01-28 6.39 6.65 6.04 6.11 1.3M
2021-01-27 5.98 6.81 5.92 6.38 2.1M
2021-01-26 5.63 6.15 5.55 6.09 2.3M
2021-01-25 5.63 5.81 5.45 5.59 1.0M
2021-01-22 5.36 5.63 5.13 5.62 1.4M
2021-01-21 5.20 5.46 5.02 5.38 2.1M
2021-01-20 5.26 5.29 4.98 5.17 1.8M
2021-01-19 5.54 5.58 5.15 5.27 3.0M
2021-01-15 5.05 6.50 4.92 5.69 20.5M
2021-01-14 5.05 5.22 5.04 5.08 0.7M
2021-01-13 5.00 5.05 4.91 5.04 0.4M
2021-01-12 4.88 5.03 4.86 4.97 0.8M
2021-01-11 5.01 5.02 4.77 4.93 1.0M
2021-01-08 5.29 5.29 4.85 5.04 1.2M
2021-01-07 5.12 5.34 4.94 5.29 0.9M
2021-01-06 5.13 5.24 4.91 5.05 1.8M
2021-01-05 5.07 5.15 5.01 5.05 0.4M
2021-01-04 5.07 5.14 5.00 5.08 0.4M