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 (%)
Aug 30, 2019 3.650 3.650 3.600 3.610 62,400 +0.00(+0.00%)
Aug 29, 2019 3.760 3.760 3.610 3.610 33,912 -0.09(-2.43%)
Aug 28, 2019 3.730 3.769 3.670 3.700 32,118 +0.01(+0.27%)
Aug 27, 2019 3.800 3.846 3.660 3.690 36,185 -0.08(-2.12%)
Aug 26, 2019 4.090 4.090 3.700 3.770 65,855 -0.24(-5.99%)
Aug 23, 2019 4.190 4.226 3.970 4.010 66,000 -0.15(-3.61%)
Aug 22, 2019 4.170 4.210 4.120 4.160 26,174 -0.04(-0.95%)
Aug 21, 2019 4.180 4.240 4.160 4.200 43,585 +0.10(+2.44%)
Aug 20, 2019 4.090 4.200 4.050 4.100 47,424 +0.02(+0.49%)
Aug 19, 2019 4.100 4.220 4.030 4.080 58,817 -0.15(-3.55%)
Aug 16, 2019 3.830 4.350 3.830 4.230 169,200 +0.26(+6.55%)
Aug 15, 2019 4.000 4.020 3.800 3.970 139,127 -0.05(-1.24%)
Aug 14, 2019 3.930 4.050 3.910 4.020 84,159 +0.14(+3.61%)
Aug 13, 2019 3.920 4.030 3.810 3.880 60,853 -0.03(-0.77%)
Aug 12, 2019 3.900 3.930 3.780 3.910 60,881 +0.05(+1.30%)
Aug 09, 2019 3.830 3.860 3.770 3.860 41,000 +0.04(+1.05%)
Aug 08, 2019 3.940 3.940 3.770 3.820 105,490 -0.12(-3.05%)
Aug 07, 2019 4.140 4.140 3.790 3.940 259,117 +0.02(+0.51%)
Aug 06, 2019 3.720 4.230 3.720 3.920 192,905 +0.22(+5.95%)
Aug 05, 2019 4.060 4.060 3.600 3.700 344,390 -0.47(-11.27%)
Aug 02, 2019 4.300 4.330 4.090 4.170 199,100 -0.10(-2.34%)
Aug 01, 2019 4.370 4.440 4.140 4.270 243,158 -0.05(-1.16%)
Jul 31, 2019 4.470 4.650 4.280 4.320 708,264 -0.15(-3.36%)
Jul 30, 2019 4.230 4.490 4.100 4.470 322,163 +0.19(+4.44%)
Jul 29, 2019 4.410 4.410 4.250 4.280 270,824 -0.12(-2.73%)
Jul 26, 2019 4.000 4.430 4.000 4.400 321,800 +0.48(+12.24%)
Jul 25, 2019 4.250 4.480 3.900 3.920 439,999 -0.28(-6.67%)
Jul 24, 2019 3.850 4.200 3.850 4.200 268,022 +0.42(+11.11%)
Jul 23, 2019 3.620 3.780 3.560 3.780 95,999 +0.23(+6.48%)
Jul 22, 2019 3.600 3.617 3.470 3.550 105,102 +0.05(+1.43%)
Jul 19, 2019 3.580 3.600 3.480 3.500 113,600 -0.04(-1.13%)
Jul 18, 2019 3.490 3.540 3.450 3.540 64,378 +0.18(+5.36%)
Jul 17, 2019 3.440 3.450 3.360 3.360 41,831 -0.08(-2.33%)
Jul 16, 2019 3.390 3.440 3.370 3.440 72,349 +0.08(+2.38%)
Jul 15, 2019 3.440 3.440 3.330 3.360 59,672 -0.01(-0.30%)
Jul 12, 2019 3.390 3.440 3.370 3.370 77,700 -0.01(-0.30%)
Jul 11, 2019 3.350 3.390 3.320 3.380 126,477 +0.02(+0.60%)
Jul 10, 2019 3.240 3.390 3.200 3.360 303,953 +0.39(+13.13%)
Jul 09, 2019 3.020 3.108 2.950 2.970 25,453 -0.08(-2.62%)
Jul 08, 2019 3.120 3.120 2.970 3.050 49,641 -0.06(-1.93%)
Jul 05, 2019 3.020 3.200 3.020 3.110 51,300 +0.04(+1.30%)
Jul 03, 2019 3.120 3.120 3.010 3.070 20,800 +0.04(+1.32%)
Jul 02, 2019 3.160 3.160 3.010 3.030 16,326 -0.09(-2.88%)
Jul 01, 2019 3.090 3.180 3.090 3.120 41,511 -0.02(-0.64%)
Jun 28, 2019 3.230 3.250 3.100 3.140 71,000 -0.02(-0.63%)
Jun 27, 2019 3.090 3.250 3.090 3.160 55,195 +0.02(+0.64%)
Jun 26, 2019 3.090 3.190 3.080 3.140 12,925 -0.02(-0.63%)
Jun 25, 2019 3.150 3.300 3.070 3.160 148,740 +0.02(+0.64%)
Jun 24, 2019 3.170 3.190 3.130 3.140 36,722 +0.02(+0.64%)
Jun 21, 2019 3.000 3.120 2.900 3.120 150,300 +0.14(+4.70%)
Jun 20, 2019 2.980 3.100 2.980 2.980 39,259 +0.01(+0.34%)
Jun 19, 2019 3.000 3.060 2.970 2.970 46,416 +0.00(+0.00%)
Jun 18, 2019 3.200 3.200 2.970 2.970 84,459 -0.22(-6.90%)
Jun 17, 2019 3.050 3.230 3.044 3.190 47,831 +0.17(+5.63%)
Jun 14, 2019 2.990 3.030 2.990 3.020 21,300 +0.00(+0.00%)
Jun 13, 2019 3.050 3.050 2.900 3.020 82,702 +0.00(+0.00%)
Jun 12, 2019 3.110 3.110 2.993 3.020 37,719 -0.06(-1.95%)
Jun 11, 2019 3.150 3.150 3.050 3.080 106,480 -0.05(-1.60%)
Jun 10, 2019 3.000 3.150 2.900 3.130 119,793 +0.14(+4.84%)
Jun 07, 2019 3.050 3.070 2.960 2.985 35,900 -0.07(-2.44%)
Jun 06, 2019 3.080 3.090 3.000 3.060 35,981 +0.03(+0.99%)
Jun 05, 2019 3.180 3.190 3.000 3.030 61,588 -0.11(-3.50%)
Jun 04, 2019 3.040 3.160 3.020 3.140 34,596 +0.13(+4.32%)
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.