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

Volitionrx Ltd (NY: VNRX )

0.7276 -0.0149 (-2.01%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Sep 30, 2016 4.990 5.300 4.990 5.300 292,358 -0.25(-4.50%)
Sep 29, 2016 5.650 5.675 5.350 5.550 38,350 -0.06(-1.07%)
Sep 28, 2016 5.690 5.790 5.480 5.610 35,879 -0.03(-0.53%)
Sep 27, 2016 5.620 5.780 5.510 5.640 38,531 +0.03(+0.53%)
Sep 26, 2016 5.300 5.860 5.300 5.610 177,331 +0.33(+6.25%)
Sep 23, 2016 4.970 5.310 4.910 5.280 44,333 +0.40(+8.20%)
Sep 22, 2016 4.920 4.940 4.850 4.880 15,436 -0.04(-0.81%)
Sep 21, 2016 5.120 5.190 4.861 4.920 74,606 -0.14(-2.77%)
Sep 20, 2016 5.300 5.300 4.860 5.060 136,473 -0.18(-3.44%)
Sep 19, 2016 5.100 5.400 4.940 5.240 88,073 +0.14(+2.75%)
Sep 16, 2016 4.940 5.100 4.720 5.100 118,908 +0.21(+4.29%)
Sep 15, 2016 4.850 4.900 4.810 4.890 40,203 +0.04(+0.83%)
Sep 14, 2016 4.650 4.850 4.650 4.850 51,085 +0.20(+4.30%)
Sep 13, 2016 4.900 4.900 4.500 4.650 46,534 -0.18(-3.81%)
Sep 12, 2016 4.600 4.910 4.600 4.834 47,546 +0.13(+2.86%)
Sep 09, 2016 4.800 4.810 4.620 4.700 79,500 -0.15(-3.09%)
Sep 08, 2016 4.700 4.890 4.630 4.850 148,807 +0.28(+6.13%)
Sep 07, 2016 4.110 4.660 4.105 4.570 172,699 +0.38(+9.07%)
Sep 06, 2016 4.000 4.230 3.660 4.190 200,181 +0.34(+8.83%)
Sep 02, 2016 3.640 3.850 3.850 3.850 138,500 +0.27(+7.54%)
Sep 01, 2016 3.670 3.690 3.520 3.580 18,636 -0.03(-0.83%)
Aug 31, 2016 3.730 3.780 3.560 3.610 15,076 -0.07(-1.90%)
Aug 30, 2016 3.770 3.770 3.620 3.680 31,394 -0.11(-2.90%)
Aug 29, 2016 3.780 3.800 3.680 3.790 26,611 +0.04(+1.07%)
Aug 26, 2016 3.670 3.850 3.650 3.750 51,353 +0.04(+1.08%)
Aug 25, 2016 3.603 3.750 3.560 3.710 47,414 +0.11(+3.06%)
Aug 24, 2016 3.450 3.600 3.450 3.600 41,477 +0.10(+2.86%)
Aug 23, 2016 3.590 3.600 3.450 3.500 38,657 -0.09(-2.50%)
Aug 22, 2016 3.450 3.590 3.450 3.590 45,867 +0.11(+3.16%)
Aug 19, 2016 3.450 3.520 3.450 3.480 21,234 -0.03(-0.85%)
Aug 18, 2016 3.539 3.550 3.450 3.510 48,243 +0.01(+0.29%)
Aug 17, 2016 3.470 3.620 3.460 3.500 132,666 +0.04(+1.15%)
Aug 16, 2016 3.470 3.620 3.430 3.460 82,771 +0.04(+1.17%)
Aug 15, 2016 3.380 3.470 3.330 3.420 41,521 +0.13(+3.95%)
Aug 12, 2016 3.310 3.340 3.280 3.290 2,142 +0.00(+0.00%)
Aug 11, 2016 3.250 3.410 3.250 3.290 6,935 +0.01(+0.30%)
Aug 10, 2016 3.280 3.460 3.280 3.280 17,077 -0.03(-0.91%)
Aug 09, 2016 3.390 3.390 3.280 3.310 3,839 -0.05(-1.49%)
Aug 08, 2016 3.410 3.420 3.340 3.360 13,879 -0.03(-0.89%)
Aug 05, 2016 3.400 3.440 3.377 3.390 14,210 -0.06(-1.74%)
Aug 04, 2016 3.400 3.470 3.370 3.450 16,055 -0.02(-0.58%)
Aug 03, 2016 3.470 3.470 3.390 3.470 27,170 +0.04(+1.17%)
Aug 02, 2016 3.220 3.480 3.220 3.430 19,111 +0.18(+5.54%)
Aug 01, 2016 3.400 3.500 3.250 3.250 117,762 -0.19(-5.52%)
Jul 29, 2016 3.240 3.500 3.230 3.440 96,515 +0.25(+7.67%)
Jul 28, 2016 3.200 3.200 3.184 3.195 1,264 +0.01(+0.47%)
Jul 27, 2016 3.150 3.200 3.110 3.180 39,097 +0.06(+1.92%)
Jul 26, 2016 3.210 3.270 3.050 3.120 112,824 -0.03(-0.95%)
Jul 25, 2016 3.210 3.270 3.150 3.150 6,150 -0.10(-3.08%)
Jul 22, 2016 3.340 3.340 3.241 3.250 17,106 -0.09(-2.69%)
Jul 21, 2016 3.260 3.340 3.260 3.340 16,788 +0.04(+1.21%)
Jul 20, 2016 3.330 3.370 3.280 3.300 2,976 -0.02(-0.60%)
Jul 19, 2016 3.240 3.320 3.230 3.320 12,412 +0.02(+0.61%)
Jul 18, 2016 3.410 3.440 3.220 3.300 12,801 -0.03(-0.90%)
Jul 15, 2016 3.300 3.340 3.250 3.330 8,262 +0.00(+0.00%)
Jul 14, 2016 3.290 3.340 3.221 3.330 6,510 -0.02(-0.60%)
Jul 13, 2016 3.260 3.372 3.260 3.350 2,200 +0.06(+1.82%)
Jul 12, 2016 3.290 3.350 3.240 3.290 13,161 -0.09(-2.66%)
Jul 11, 2016 3.430 3.430 3.360 3.380 3,942 +0.03(+0.90%)
Jul 08, 2016 3.050 3.410 3.080 3.350 33,148 +0.27(+8.77%)
Jul 07, 2016 3.150 3.130 3.080 3.080 18,955 -0.05(-1.60%)
Jul 06, 2016 3.210 3.240 3.110 3.130 19,623 +0.02(+0.64%)
Jul 05, 2016 3.200 3.210 3.100 3.110 13,795 -0.14(-4.16%)
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.