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

Volitionrx Ltd (NY: VNRX )

0.7700 -0.0300 (-3.75%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2015 4.400 4.480 4.200 4.480 26,231 +0.08(+1.82%)
Sep 29, 2015 4.500 4.569 4.400 4.400 10,274 -0.15(-3.30%)
Sep 28, 2015 4.790 4.790 4.300 4.550 9,376 -0.30(-6.19%)
Sep 25, 2015 4.748 4.850 4.140 4.850 38,312 +0.15(+3.19%)
Sep 24, 2015 4.600 4.800 4.590 4.700 34,993 +0.00(+0.00%)
Sep 23, 2015 4.850 4.880 4.610 4.700 20,070 -0.14(-2.89%)
Sep 22, 2015 5.040 5.229 4.610 4.840 61,513 -0.21(-4.16%)
Sep 21, 2015 4.790 5.050 4.532 5.050 90,788 +0.38(+8.14%)
Sep 18, 2015 5.090 5.090 4.600 4.670 96,718 -0.35(-6.97%)
Sep 17, 2015 5.140 5.140 4.870 5.020 23,582 -0.20(-3.83%)
Sep 16, 2015 5.250 5.250 4.525 5.220 72,443 -0.03(-0.57%)
Sep 15, 2015 4.400 5.250 4.400 5.250 179,413 +0.80(+17.98%)
Sep 14, 2015 4.550 4.670 4.450 4.450 26,858 -0.15(-3.26%)
Sep 11, 2015 4.350 4.610 4.180 4.600 47,560 +0.10(+2.22%)
Sep 10, 2015 4.500 4.590 4.400 4.500 34,640 +0.00(+0.00%)
Sep 09, 2015 4.300 4.800 4.300 4.500 179,688 +0.30(+7.14%)
Sep 08, 2015 3.610 4.200 3.610 4.200 100,758 +0.51(+13.82%)
Sep 04, 2015 3.550 3.690 3.690 3.690 4,100 +0.04(+1.10%)
Sep 03, 2015 3.430 3.650 3.350 3.650 17,711 +0.32(+9.61%)
Sep 02, 2015 3.490 3.640 3.330 3.330 14,477 -0.12(-3.48%)
Sep 01, 2015 3.450 3.450 3.450 3.450 352 +0.11(+3.29%)
Aug 31, 2015 3.417 3.450 3.320 3.340 13,313 -0.01(-0.30%)
Aug 28, 2015 3.270 3.440 3.270 3.350 2,693 +0.20(+6.35%)
Aug 27, 2015 3.040 3.260 3.020 3.150 10,400 +0.08(+2.61%)
Aug 26, 2015 3.100 3.100 2.900 3.070 21,003 -0.07(-2.23%)
Aug 25, 2015 3.200 3.250 3.100 3.140 16,511 -0.01(-0.32%)
Aug 24, 2015 3.000 3.300 3.000 3.150 27,088 -0.05(-1.56%)
Aug 21, 2015 3.380 3.440 3.110 3.200 26,191 -0.22(-6.43%)
Aug 20, 2015 3.490 3.520 3.400 3.420 11,657 -0.03(-0.87%)
Aug 18, 2015 3.450 3.510 3.400 3.450 4 +0.14(+4.23%)
Aug 17, 2015 3.300 3.470 3.300 3.310 7,867 +0.03(+0.91%)
Aug 14, 2015 3.500 3.500 3.280 3.280 3,451 -0.11(-3.24%)
Aug 13, 2015 3.420 3.420 3.300 3.390 838 +0.16(+4.95%)
Aug 12, 2015 3.630 3.630 3.180 3.230 16,432 -0.24(-6.91%)
Aug 11, 2015 3.621 3.621 3.290 3.470 11,655 -0.18(-4.93%)
Aug 10, 2015 3.250 3.690 3.250 3.650 7,547 +0.30(+8.96%)
Aug 07, 2015 3.360 3.400 3.200 3.350 19,880 -0.10(-2.90%)
Aug 06, 2015 3.370 3.490 3.370 3.450 8,030 +0.04(+1.17%)
Aug 05, 2015 3.700 3.700 3.340 3.410 7,274 -0.24(-6.58%)
Aug 04, 2015 3.680 3.680 3.580 3.650 700 +0.05(+1.39%)
Aug 03, 2015 3.590 3.640 3.450 3.600 5,038 -0.10(-2.70%)
Jul 31, 2015 3.600 3.700 3.570 3.700 10,250 +0.10(+2.78%)
Jul 30, 2015 3.480 3.650 3.479 3.600 7,056 +0.10(+2.86%)
Jul 29, 2015 3.600 3.650 3.500 3.500 8,714 -0.04(-1.13%)
Jul 28, 2015 3.700 3.700 3.540 3.540 3,570 -0.10(-2.75%)
Jul 27, 2015 3.700 3.700 3.550 3.640 7,476 +0.04(+1.11%)
Jul 24, 2015 3.690 3.690 3.550 3.600 11,854 +0.05(+1.41%)
Jul 23, 2015 3.680 3.690 3.550 3.550 8,923 -0.10(-2.74%)
Jul 22, 2015 3.520 3.700 3.500 3.650 25,090 +0.05(+1.39%)
Jul 21, 2015 3.550 3.700 3.500 3.600 34,915 +0.00(+0.00%)
Jul 20, 2015 3.700 3.700 3.600 3.600 1,500 -0.10(-2.70%)
Jul 17, 2015 3.630 3.700 3.520 3.700 11,025 +0.06(+1.65%)
Jul 16, 2015 3.750 3.750 3.640 3.640 5,420 -0.11(-2.93%)
Jul 15, 2015 3.750 3.750 3.750 3.750 225 +0.00(+0.00%)
Jul 14, 2015 3.630 3.750 3.450 3.750 5,220 +0.00(+0.00%)
Jul 13, 2015 3.714 3.750 3.697 3.750 3,548 +0.00(+0.00%)
Jul 10, 2015 3.710 3.750 3.700 3.750 4,441 +0.14(+3.76%)
Jul 09, 2015 3.450 3.750 3.450 3.614 15,944 +0.01(+0.39%)
Jul 08, 2015 3.710 3.750 3.300 3.600 33,335 -0.08(-2.17%)
Jul 07, 2015 3.610 3.750 3.550 3.680 14,685 -0.07(-1.86%)
Jul 06, 2015 3.950 3.950 3.650 3.750 21,555 -0.10(-2.60%)
Jul 02, 2015 3.950 3.850 3.850 3.850 2,300 -0.05(-1.28%)
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.