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 (%)
Dec 31, 2021 3.110 3.200 3.100 3.140 155,848 -0.04(-1.26%)
Dec 30, 2021 3.170 3.198 3.160 3.180 95,330 +0.02(+0.63%)
Dec 29, 2021 3.200 3.230 3.100 3.160 104,957 -0.06(-1.86%)
Dec 28, 2021 3.250 3.280 3.150 3.220 133,571 -0.03(-0.92%)
Dec 27, 2021 3.220 3.350 3.200 3.250 135,561 +0.01(+0.31%)
Dec 23, 2021 3.250 3.349 3.220 3.240 118,349 -0.05(-1.52%)
Dec 22, 2021 3.400 3.400 3.270 3.290 59,703 -0.12(-3.52%)
Dec 21, 2021 3.340 3.450 3.322 3.410 128,868 +0.05(+1.49%)
Dec 20, 2021 3.300 3.400 3.180 3.360 91,359 -0.04(-1.18%)
Dec 17, 2021 3.460 3.570 3.360 3.400 163,120 -0.06(-1.73%)
Dec 16, 2021 3.480 3.550 3.400 3.460 159,076 +0.08(+2.37%)
Dec 15, 2021 3.290 3.388 3.190 3.380 77,920 +0.11(+3.36%)
Dec 14, 2021 3.300 3.300 3.210 3.270 75,025 -0.01(-0.30%)
Dec 13, 2021 3.380 3.450 3.250 3.280 117,453 -0.06(-1.80%)
Dec 10, 2021 3.290 3.470 3.260 3.340 153,040 +0.14(+4.37%)
Dec 09, 2021 3.250 3.300 3.200 3.200 80,826 -0.06(-1.84%)
Dec 08, 2021 3.270 3.360 3.210 3.260 84,418 -0.02(-0.61%)
Dec 07, 2021 3.200 3.350 3.195 3.280 61,058 +0.17(+5.47%)
Dec 06, 2021 3.110 3.150 3.080 3.110 67,526 -0.01(-0.32%)
Dec 03, 2021 3.240 3.240 3.070 3.120 193,895 -0.08(-2.50%)
Dec 02, 2021 3.160 3.250 3.130 3.200 155,026 +0.00(+0.00%)
Dec 01, 2021 3.330 3.390 3.200 3.200 105,898 -0.03(-0.93%)
Nov 30, 2021 3.230 3.330 3.210 3.230 169,661 -0.08(-2.42%)
Nov 29, 2021 3.200 3.400 3.160 3.310 225,113 -0.17(-4.89%)
Nov 26, 2021 3.570 3.640 3.310 3.480 116,725 -0.22(-5.95%)
Nov 24, 2021 3.660 3.720 3.500 3.700 91,696 +0.17(+4.82%)
Nov 23, 2021 3.680 3.770 3.530 3.530 160,376 -0.15(-4.08%)
Nov 22, 2021 3.890 3.933 3.680 3.680 219,808 -0.21(-5.40%)
Nov 19, 2021 3.900 3.970 3.823 3.890 157,205 -0.03(-0.77%)
Nov 18, 2021 3.770 3.950 3.900 3.920 178,843 +0.17(+4.53%)
Nov 17, 2021 3.930 3.930 3.520 3.750 197,157 -0.23(-5.78%)
Nov 16, 2021 4.130 4.140 3.970 3.980 122,255 -0.15(-3.63%)
Nov 15, 2021 3.880 4.130 3.760 4.130 260,390 +0.28(+7.27%)
Nov 12, 2021 3.650 3.870 3.650 3.850 107,612 +0.17(+4.62%)
Nov 11, 2021 3.590 3.760 3.580 3.680 104,359 +0.08(+2.22%)
Nov 10, 2021 3.610 3.600 56,571 +0.01(+0.28%)
Nov 09, 2021 3.570 3.630 3.500 3.590 84,704 -0.02(-0.55%)
Nov 08, 2021 3.550 3.640 3.500 3.610 78,439 +0.04(+1.12%)
Nov 05, 2021 3.580 3.600 3.450 3.570 114,911 -0.02(-0.56%)
Nov 04, 2021 3.630 3.680 3.570 3.590 146,771 -0.05(-1.37%)
Nov 03, 2021 3.570 3.690 3.570 3.640 160,292 -0.01(-0.27%)
Nov 02, 2021 3.510 3.650 3.400 3.650 156,013 +0.14(+3.99%)
Nov 01, 2021 3.280 3.600 3.400 3.510 204,534 +0.18(+5.41%)
Oct 29, 2021 3.400 3.460 3.170 3.330 175,867 -0.05(-1.48%)
Oct 28, 2021 3.440 3.450 3.330 3.380 122,426 -0.04(-1.17%)
Oct 27, 2021 3.360 3.470 3.350 3.420 93,690 +0.05(+1.48%)
Oct 26, 2021 3.440 3.370 63,982 -0.09(-2.60%)
Oct 25, 2021 3.490 3.520 3.370 3.460 127,857 +0.10(+2.98%)
Oct 22, 2021 3.440 3.440 3.350 3.360 82,707 -0.12(-3.45%)
Oct 21, 2021 3.630 3.640 3.420 3.480 101,149 -0.12(-3.33%)
Oct 20, 2021 3.520 3.730 3.500 3.600 147,879 +0.10(+2.86%)
Oct 19, 2021 3.420 3.510 3.370 3.500 118,388 +0.09(+2.64%)
Oct 18, 2021 3.410 3.450 3.330 3.410 114,632 -0.04(-1.16%)
Oct 15, 2021 3.450 3.500 3.400 3.450 90,852 +0.02(+0.58%)
Oct 14, 2021 3.470 3.500 3.350 3.430 94,248 -0.02(-0.58%)
Oct 13, 2021 3.400 3.460 3.350 3.450 118,225 +0.07(+2.07%)
Oct 12, 2021 3.360 3.410 3.330 3.380 90,088 +0.01(+0.30%)
Oct 11, 2021 3.300 3.400 3.300 3.370 155,359 +0.11(+3.37%)
Oct 08, 2021 3.040 3.260 3.039 3.260 119,613 +0.21(+6.89%)
Oct 07, 2021 3.030 3.140 3.010 3.050 42,803 +0.02(+0.66%)
Oct 06, 2021 2.980 3.070 2.960 3.030 85,194 +0.01(+0.33%)
Oct 05, 2021 3.080 3.080 2.985 3.020 94,289 -0.02(-0.66%)
Oct 04, 2021 3.130 3.130 3.020 3.040 55,987 +0.02(+0.66%)
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.