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 (%)
May 08, 2023 2.010 2.070 1.860 2.000 172,020 +0.00(+0.00%)
May 05, 2023 2.050 2.090 1.950 2.000 168,318 -0.02(-0.99%)
May 04, 2023 1.960 2.050 1.950 2.020 237,950 +0.04(+2.02%)
May 03, 2023 2.070 2.100 1.950 1.980 490,980 +0.08(+4.21%)
May 02, 2023 1.660 2.060 1.650 1.900 1,096,957 +0.23(+13.77%)
May 01, 2023 1.640 1.750 1.640 1.670 69,004 -0.03(-1.76%)
Apr 28, 2023 1.640 1.710 1.630 1.700 41,779 +0.04(+2.72%)
Apr 27, 2023 1.650 1.690 1.640 1.655 48,107 +0.05(+3.44%)
Apr 26, 2023 1.590 1.690 1.570 1.600 39,549 +0.02(+1.27%)
Apr 25, 2023 1.620 1.640 1.580 1.580 95,205 -0.07(-4.24%)
Apr 24, 2023 1.750 1.760 1.620 1.650 46,908 -0.12(-6.78%)
Apr 21, 2023 1.710 1.770 1.700 1.770 59,819 +0.07(+4.12%)
Apr 20, 2023 1.570 1.710 1.570 1.700 36,975 +0.13(+8.28%)
Apr 19, 2023 1.610 1.650 1.550 1.570 66,866 -0.05(-3.09%)
Apr 18, 2023 1.640 1.706 1.620 1.620 47,245 -0.01(-0.61%)
Apr 17, 2023 1.660 1.680 1.621 1.630 16,165 -0.04(-2.40%)
Apr 14, 2023 1.680 1.730 1.650 1.670 51,938 -0.05(-2.91%)
Apr 13, 2023 1.610 1.750 1.610 1.720 40,661 +0.11(+6.83%)
Apr 12, 2023 1.680 1.700 1.610 1.610 101,366 -0.07(-4.17%)
Apr 11, 2023 1.730 1.770 1.680 1.680 45,676 -0.05(-2.89%)
Apr 10, 2023 1.790 1.820 1.700 1.730 80,487 -0.06(-3.35%)
Apr 06, 2023 1.820 1.900 1.790 1.790 36,708 +0.01(+0.56%)
Apr 05, 2023 1.860 1.900 1.760 1.780 57,891 -0.08(-4.30%)
Apr 04, 2023 1.920 1.940 1.840 1.860 27,020 -0.08(-4.12%)
Apr 03, 2023 1.930 1.950 1.852 1.940 42,999 +0.03(+1.57%)
Mar 31, 2023 1.930 1.960 1.880 1.910 68,966 -0.01(-0.52%)
Mar 30, 2023 1.880 1.930 1.880 1.920 79,279 +0.07(+3.78%)
Mar 29, 2023 1.700 1.890 1.672 1.850 159,082 +0.17(+10.12%)
Mar 28, 2023 1.700 1.740 1.650 1.680 70,505 -0.04(-2.33%)
Mar 27, 2023 1.650 1.750 1.613 1.720 64,551 +0.07(+4.24%)
Mar 24, 2023 1.610 1.660 1.610 1.650 63,566 +0.03(+1.85%)
Mar 23, 2023 1.640 1.690 1.620 1.620 24,870 -0.03(-1.82%)
Mar 22, 2023 1.690 1.730 1.650 1.650 31,845 -0.04(-2.37%)
Mar 21, 2023 1.650 1.730 1.622 1.690 43,948 +0.04(+2.42%)
Mar 20, 2023 1.730 1.750 1.610 1.650 109,077 -0.13(-7.30%)
Mar 17, 2023 1.670 1.800 1.670 1.780 107,752 +0.06(+3.49%)
Mar 16, 2023 1.440 1.800 1.440 1.720 297,547 +0.18(+11.69%)
Mar 15, 2023 1.510 1.694 1.460 1.540 804,310 -0.28(-15.38%)
Mar 14, 2023 1.830 1.950 1.800 1.820 94,076 +0.00(+0.00%)
Mar 13, 2023 1.810 1.850 1.800 1.820 28,772 -0.01(-0.55%)
Mar 10, 2023 1.870 1.900 1.820 1.830 87,190 -0.07(-3.68%)
Mar 09, 2023 2.000 2.030 1.890 1.900 55,009 -0.13(-6.40%)
Mar 08, 2023 2.030 2.050 1.970 2.030 39,167 +0.03(+1.50%)
Mar 07, 2023 1.930 2.030 1.900 2.000 47,445 +0.06(+3.09%)
Mar 06, 2023 1.900 1.980 1.900 1.940 35,251 +0.02(+1.04%)
Mar 03, 2023 2.020 2.035 1.900 1.920 153,786 -0.13(-6.34%)
Mar 02, 2023 1.990 2.070 1.950 2.050 94,528 +0.06(+3.02%)
Mar 01, 2023 1.990 2.050 1.970 1.990 77,971 -0.01(-0.50%)
Feb 28, 2023 1.910 2.020 1.862 2.000 100,667 +0.07(+3.63%)
Feb 27, 2023 1.860 1.965 1.830 1.930 107,155 +0.05(+2.66%)
Feb 24, 2023 1.820 1.940 1.810 1.880 126,818 +0.04(+2.17%)
Feb 23, 2023 1.790 1.930 1.780 1.840 104,962 +0.06(+3.37%)
Feb 22, 2023 1.790 1.880 1.760 1.780 117,769 -0.04(-2.20%)
Feb 21, 2023 1.940 1.990 1.800 1.820 95,398 -0.14(-7.14%)
Feb 17, 2023 1.710 2.010 1.700 1.960 982,641 -0.08(-3.92%)
Feb 16, 2023 2.020 2.100 2.001 2.040 169,090 +0.02(+0.99%)
Feb 15, 2023 1.920 2.038 1.910 2.020 90,529 +0.10(+5.21%)
Feb 14, 2023 1.870 1.920 1.810 1.920 101,319 +0.09(+4.92%)
Feb 13, 2023 1.700 1.860 1.660 1.830 202,636 +0.11(+6.40%)
Feb 10, 2023 1.740 1.780 1.612 1.720 238,143 -0.04(-2.27%)
Feb 09, 2023 1.950 2.050 1.740 1.760 847,307 -0.45(-20.36%)
Feb 08, 2023 2.240 2.240 2.140 2.210 67,509 +0.09(+4.25%)
Feb 07, 2023 2.160 2.200 2.090 2.120 67,042 -0.04(-1.85%)
Feb 06, 2023 2.230 2.288 2.140 2.160 98,138 -0.07(-3.14%)
Feb 03, 2023 2.340 2.385 2.230 2.230 184,949 -0.12(-5.11%)
Feb 02, 2023 2.410 2.410 2.330 2.350 251,616 -0.02(-0.84%)
Feb 01, 2023 2.410 2.468 2.350 2.370 163,025 -0.10(-4.05%)
Jan 31, 2023 2.590 2.650 2.470 2.470 97,296 -0.13(-5.00%)
Jan 30, 2023 2.650 2.660 2.580 2.600 41,254 -0.04(-1.52%)
Jan 27, 2023 2.610 2.670 2.610 2.640 52,208 +0.01(+0.38%)
Jan 26, 2023 2.600 2.670 2.570 2.630 72,195 +0.03(+1.15%)
Jan 25, 2023 2.680 2.680 2.560 2.600 67,074 -0.08(-2.99%)
Jan 24, 2023 2.620 2.700 2.564 2.680 62,644 +0.06(+2.29%)
Jan 23, 2023 2.650 2.670 2.560 2.620 87,963 +0.02(+0.77%)
Jan 20, 2023 2.630 2.700 2.560 2.600 160,760 -0.06(-2.26%)
Jan 19, 2023 2.580 2.690 2.570 2.660 170,772 +0.06(+2.31%)
Jan 18, 2023 2.440 2.600 2.440 2.600 203,560 +0.18(+7.44%)
Jan 17, 2023 2.450 2.470 2.390 2.420 288,362 +0.02(+0.83%)
Jan 13, 2023 2.450 2.500 2.360 2.400 334,562 -0.04(-1.64%)
Jan 12, 2023 2.550 2.570 2.360 2.440 367,669 +0.01(+0.41%)
Jan 11, 2023 2.400 2.470 2.360 2.430 180,701 +0.05(+2.10%)
Jan 10, 2023 2.330 2.400 2.310 2.380 36,078 +0.05(+2.15%)
Jan 09, 2023 2.460 2.465 2.330 2.330 114,859 -0.09(-3.72%)
Jan 06, 2023 2.400 2.430 2.370 2.420 87,250 +0.03(+1.26%)
Jan 05, 2023 2.500 2.500 2.380 2.390 71,322 -0.02(-0.83%)
Jan 04, 2023 2.400 2.430 2.370 2.410 39,015 +0.02(+0.84%)
Jan 03, 2023 2.500 2.530 2.360 2.390 59,887 -0.04(-1.65%)
Dec 30, 2022 2.460 2.500 2.330 2.430 137,046 +0.00(+0.00%)
Dec 29, 2022 2.330 2.470 2.270 2.430 221,091 +0.11(+4.74%)
Dec 28, 2022 2.380 2.380 2.220 2.320 71,641 -0.03(-1.28%)
Dec 27, 2022 2.480 2.518 2.271 2.350 89,333 -0.10(-4.08%)
Dec 23, 2022 2.400 2.490 2.330 2.450 79,419 +0.01(+0.41%)
Dec 22, 2022 2.500 2.570 2.340 2.440 228,860 -0.08(-3.17%)
Dec 21, 2022 2.610 2.630 2.500 2.520 297,102 -0.08(-3.08%)
Dec 20, 2022 2.240 2.740 2.240 2.600 599,335 +0.33(+14.54%)
Dec 19, 2022 2.300 2.350 2.110 2.270 289,364 +0.14(+6.57%)
Dec 16, 2022 2.050 2.180 1.880 2.130 255,680 +0.16(+8.12%)
Dec 15, 2022 2.030 2.080 1.950 1.970 94,615 -0.05(-2.48%)
Dec 14, 2022 2.110 2.115 2.020 2.020 77,067 -0.05(-2.42%)
Dec 13, 2022 2.110 2.170 2.050 2.070 146,310 +0.02(+0.98%)
Dec 12, 2022 2.060 2.120 2.020 2.050 81,798 -0.02(-0.97%)
Dec 09, 2022 2.000 2.100 2.000 2.070 32,291 +0.06(+2.99%)
Dec 08, 2022 2.100 2.100 2.010 2.010 93,023 -0.06(-2.90%)
Dec 07, 2022 2.050 2.170 2.050 2.070 96,522 -0.02(-0.96%)
Dec 06, 2022 2.060 2.130 2.030 2.090 122,523 +0.00(+0.00%)
Dec 05, 2022 2.220 2.289 2.070 2.090 82,281 -0.15(-6.70%)
Dec 02, 2022 2.260 2.332 2.190 2.240 106,399 -0.02(-0.88%)
Dec 01, 2022 2.340 2.370 2.260 2.260 112,012 -0.12(-5.04%)
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%)
Sep 01, 2022 1.680 1.740 1.591 1.640 75,908 -0.05(-2.96%)
Aug 31, 2022 1.690 1.740 1.640 1.690 164,186 +0.03(+1.81%)
Aug 30, 2022 1.620 1.690 1.590 1.660 129,958 +0.05(+3.11%)
Aug 29, 2022 1.650 1.690 1.600 1.610 80,729 -0.08(-4.73%)
Aug 26, 2022 1.740 1.750 1.670 1.690 95,370 -0.04(-2.31%)
Aug 25, 2022 1.690 1.750 1.690 1.730 49,933 +0.05(+2.98%)
Aug 24, 2022 1.560 1.700 1.550 1.680 188,785 +0.09(+5.66%)
Aug 23, 2022 1.580 1.600 1.540 1.590 165,582 -0.01(-0.63%)
Aug 22, 2022 1.820 1.845 1.570 1.600 586,806 -0.28(-14.89%)
Aug 19, 2022 1.900 1.905 1.857 1.880 115,923 -0.03(-1.57%)
Aug 18, 2022 1.900 1.940 1.850 1.910 53,993 +0.04(+2.14%)
Aug 17, 2022 1.950 1.960 1.800 1.870 206,089 -0.10(-5.08%)
Aug 16, 2022 2.010 2.040 1.930 1.970 121,260 -0.04(-1.99%)
Aug 15, 2022 2.050 2.050 1.980 2.010 128,241 -0.04(-1.95%)
Aug 12, 2022 1.990 2.050 1.980 2.050 95,104 +0.03(+1.49%)
Aug 11, 2022 2.040 2.040 1.980 2.020 127,007 +0.00(+0.00%)
Aug 10, 2022 2.070 2.080 1.990 2.020 113,627 +0.01(+0.50%)
Aug 09, 2022 2.030 2.040 1.980 2.010 108,128 -0.02(-0.99%)
Aug 08, 2022 2.100 2.100 1.980 2.030 165,167 +0.00(+0.00%)
Aug 05, 2022 2.020 2.090 1.986 2.030 253,572 -0.02(-0.98%)
Aug 04, 2022 1.970 2.050 1.960 2.050 219,031 +0.08(+4.06%)
Aug 03, 2022 1.990 2.000 1.890 1.970 156,100 +0.03(+1.55%)
Aug 02, 2022 1.980 2.030 1.850 1.940 184,425 -0.06(-3.00%)
Aug 01, 2022 2.030 2.030 1.980 2.000 153,856 -0.03(-1.48%)
Jul 29, 2022 1.960 2.040 1.910 2.030 622,399 -0.25(-10.96%)
Jul 28, 2022 2.180 2.300 2.170 2.280 62,237 +0.11(+5.07%)
Jul 27, 2022 2.250 2.250 2.170 2.170 6,961 -0.08(-3.56%)
Jul 26, 2022 2.220 2.300 2.110 2.250 74,915 +0.02(+0.90%)
Jul 25, 2022 2.200 2.270 2.140 2.230 43,988 +0.06(+2.76%)
Jul 22, 2022 2.320 2.380 2.170 2.170 30,791 -0.18(-7.66%)
Jul 21, 2022 2.170 2.380 2.170 2.350 36,102 +0.18(+8.29%)
Jul 20, 2022 2.110 2.200 2.110 2.170 48,106 +0.06(+2.84%)
Jul 19, 2022 2.200 2.200 2.090 2.110 31,747 -0.06(-2.76%)
Jul 18, 2022 2.120 2.200 2.080 2.170 48,851 +0.10(+4.83%)
Jul 15, 2022 2.110 2.110 2.000 2.070 34,848 -0.05(-2.36%)
Jul 14, 2022 2.090 2.200 2.050 2.120 46,285 -0.03(-1.39%)
Jul 13, 2022 2.090 2.150 2.050 2.150 20,838 -0.00(-0.00%)
Jul 12, 2022 2.250 2.250 2.130 2.150 34,014 -0.16(-6.93%)
Jul 11, 2022 2.400 2.400 2.270 2.310 35,253 -0.07(-2.94%)
Jul 08, 2022 2.270 2.380 2.260 2.380 32,846 +0.12(+5.31%)
Jul 07, 2022 2.250 2.280 2.229 2.260 37,118 -0.01(-0.44%)
Jul 06, 2022 2.120 2.330 2.120 2.270 74,511 +0.15(+7.08%)
Jul 05, 2022 2.000 2.200 2.000 2.120 39,921 +0.11(+5.47%)
Jul 01, 2022 2.050 2.050 2.010 2.010 12,937 -0.04(-1.95%)
Jun 30, 2022 2.060 2.080 2.010 2.050 35,056 -0.02(-0.97%)
Jun 29, 2022 2.050 2.090 2.040 2.070 20,571 -0.01(-0.48%)
Jun 28, 2022 2.160 2.180 2.070 2.080 39,833 -0.07(-3.26%)
Jun 27, 2022 2.130 2.150 2.060 2.150 35,848 +0.06(+2.87%)
Jun 24, 2022 2.110 2.130 2.060 2.090 64,470 -0.02(-0.95%)
Jun 23, 2022 2.100 2.130 2.080 2.110 102,285 +0.03(+1.44%)
Jun 22, 2022 2.030 2.100 2.028 2.080 23,172 +0.00(+0.00%)
Jun 21, 2022 2.040 2.100 2.000 2.080 46,503 +0.04(+1.96%)
Jun 17, 2022 2.100 2.120 1.990 2.040 62,626 -0.06(-2.86%)
Jun 16, 2022 1.990 2.100 1.990 2.100 62,015 +0.08(+3.96%)
Jun 15, 2022 2.060 2.060 1.990 2.020 32,151 +0.06(+3.06%)
Jun 14, 2022 2.120 2.120 1.950 1.960 127,664 -0.16(-7.55%)
Jun 13, 2022 2.310 2.350 2.100 2.120 120,129 -0.26(-10.92%)
Jun 10, 2022 2.400 2.480 2.360 2.380 22,785 -0.06(-2.46%)
Jun 09, 2022 2.390 2.490 2.390 2.440 26,863 -0.01(-0.41%)
Jun 08, 2022 2.480 2.480 2.400 2.450 22,266 -0.03(-1.21%)
Jun 07, 2022 2.490 2.600 2.480 2.480 57,907 -0.01(-0.40%)
Jun 06, 2022 2.500 2.580 2.450 2.490 49,441 -0.01(-0.40%)
Jun 03, 2022 2.500 2.550 2.470 2.500 24,085 -0.06(-2.34%)
Jun 02, 2022 2.480 2.570 2.439 2.560 18,289 +0.11(+4.49%)
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.