Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Volitionrx Ltd (NY: VNRX )

0.7057 +0.0245 (+3.60%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 2.170 2.399 2.170 2.380 320,119 +0.23(+10.70%)
Nov 29, 2022 2.200 2.220 2.110 2.150 49,000 -0.06(-2.71%)
Nov 28, 2022 2.300 2.350 2.150 2.210 153,972 -0.10(-4.33%)
Nov 25, 2022 2.250 2.380 2.210 2.310 190,976 +0.08(+3.59%)
Nov 23, 2022 2.200 2.240 2.150 2.230 179,683 +0.06(+2.76%)
Nov 22, 2022 1.980 2.200 1.912 2.170 268,664 +0.19(+9.60%)
Nov 21, 2022 1.990 2.080 1.930 1.980 212,626 +0.05(+2.59%)
Nov 18, 2022 1.980 1.990 1.850 1.930 111,524 -0.04(-2.03%)
Nov 17, 2022 1.950 2.005 1.900 1.970 252,153 +0.03(+1.55%)
Nov 16, 2022 1.990 2.040 1.790 1.940 218,573 +0.18(+10.23%)
Nov 15, 2022 1.860 1.880 1.750 1.760 69,962 +0.10(+6.02%)
Nov 14, 2022 1.720 1.800 1.660 1.660 55,024 -0.05(-2.92%)
Nov 11, 2022 1.630 1.780 1.630 1.710 64,577 +0.08(+4.91%)
Nov 10, 2022 1.740 1.755 1.630 1.630 77,331 -0.06(-3.55%)
Nov 09, 2022 1.751 1.759 1.660 1.690 76,723 -0.07(-3.98%)
Nov 08, 2022 1.840 1.870 1.750 1.760 81,494 -0.04(-2.22%)
Nov 07, 2022 1.800 1.870 1.760 1.800 97,713 +0.01(+0.56%)
Nov 04, 2022 1.860 1.860 1.760 1.790 89,011 -0.06(-3.24%)
Nov 03, 2022 1.860 1.910 1.800 1.850 58,380 -0.08(-4.15%)
Nov 02, 2022 1.990 2.010 1.865 1.930 87,529 -0.04(-2.03%)
Nov 01, 2022 2.000 2.080 1.940 1.970 84,117 -0.02(-1.01%)
Oct 31, 2022 1.980 2.140 1.970 1.990 142,158 +0.03(+1.53%)
Oct 28, 2022 1.890 1.960 1.810 1.960 107,471 +0.06(+3.16%)
Oct 27, 2022 1.920 1.940 1.863 1.900 38,108 +0.00(+0.00%)
Oct 26, 2022 1.940 1.970 1.800 1.900 167,653 +0.01(+0.53%)
Oct 25, 2022 1.860 1.940 1.770 1.890 250,497 +0.00(+0.00%)
Oct 24, 2022 1.800 1.940 1.720 1.890 123,672 +0.11(+6.18%)
Oct 21, 2022 1.750 1.800 1.730 1.780 187,531 +0.00(+0.00%)
Oct 20, 2022 1.650 1.800 1.500 1.780 434,417 +0.33(+22.76%)
Oct 19, 2022 1.450 1.499 1.400 1.450 89,992 +0.00(+0.00%)
Oct 18, 2022 1.450 1.450 1.345 1.450 107,862 +0.05(+3.57%)
Oct 17, 2022 1.460 1.470 1.400 1.400 75,762 -0.08(-5.41%)
Oct 14, 2022 1.590 1.590 1.450 1.480 42,158 -0.03(-1.99%)
Oct 13, 2022 1.460 1.550 1.450 1.510 56,624 +0.01(+0.67%)
Oct 12, 2022 1.510 1.530 1.500 1.500 17,966 -0.01(-0.66%)
Oct 11, 2022 1.590 1.590 1.500 1.510 48,584 -0.09(-5.63%)
Oct 10, 2022 1.610 1.640 1.500 1.600 139,560 +0.05(+3.23%)
Oct 07, 2022 1.660 1.680 1.540 1.550 33,391 -0.12(-7.19%)
Oct 06, 2022 1.550 1.690 1.524 1.670 51,420 +0.11(+7.05%)
Oct 05, 2022 1.460 1.590 1.460 1.560 69,538 +0.10(+6.85%)
Oct 04, 2022 1.410 1.485 1.410 1.460 49,278 +0.07(+5.04%)
Oct 03, 2022 1.330 1.430 1.330 1.390 68,375 +0.03(+2.21%)
Sep 30, 2022 1.430 1.500 1.360 1.360 117,300 -0.08(-5.56%)
Sep 29, 2022 1.420 1.500 1.310 1.440 130,340 +0.02(+1.41%)
Sep 28, 2022 1.490 1.500 1.420 1.420 213,798 -0.08(-5.33%)
Sep 27, 2022 1.500 1.540 1.490 1.500 49,609 -0.00(-0.33%)
Sep 26, 2022 1.550 1.570 1.500 1.505 82,377 -0.07(-4.14%)
Sep 23, 2022 1.600 1.620 1.530 1.570 149,445 -0.06(-3.68%)
Sep 22, 2022 1.670 1.670 1.610 1.630 38,444 -0.06(-3.55%)
Sep 21, 2022 1.710 1.710 1.660 1.690 40,891 +0.04(+2.42%)
Sep 20, 2022 1.680 1.690 1.630 1.650 49,648 -0.06(-3.51%)
Sep 19, 2022 1.700 1.720 1.620 1.710 87,218 +0.05(+3.01%)
Sep 16, 2022 1.710 1.740 1.650 1.660 66,077 -0.09(-5.14%)
Sep 15, 2022 1.770 1.770 1.730 1.750 61,605 -0.02(-1.13%)
Sep 14, 2022 1.790 1.800 1.750 1.770 69,002 +0.00(+0.00%)
Sep 13, 2022 1.740 1.780 1.670 1.770 116,422 +0.02(+1.14%)
Sep 12, 2022 1.750 1.790 1.700 1.750 121,299 -0.00(-0.28%)
Sep 09, 2022 1.700 1.770 1.687 1.755 105,773 +0.05(+3.24%)
Sep 08, 2022 1.650 1.700 1.650 1.700 23,003 +0.05(+3.03%)
Sep 07, 2022 1.650 1.700 1.650 1.650 26,526 -0.03(-1.79%)
Sep 06, 2022 1.580 1.680 1.570 1.680 97,280 +0.03(+1.82%)
Sep 02, 2022 1.640 1.660 1.580 1.650 159,209 +0.01(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.