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 (%)
Oct 31, 2023 0.8280 0.8300 0.7506 0.7729 38,831 -0.03(-3.51%)
Oct 30, 2023 0.8486 0.8609 0.7800 0.8010 331,533 -0.00(-0.50%)
Oct 27, 2023 0.8500 0.9500 0.7900 0.8050 238,232 +0.07(+9.52%)
Oct 26, 2023 0.8393 0.8528 0.7053 0.7350 133,330 -0.08(-9.35%)
Oct 25, 2023 0.8300 0.8666 0.7900 0.8108 52,724 +0.00(+0.57%)
Oct 24, 2023 0.8245 0.9399 0.7600 0.8062 465,953 -0.03(-3.05%)
Oct 23, 2023 0.8000 0.8810 0.7924 0.8316 93,704 +0.05(+7.00%)
Oct 20, 2023 0.6720 0.7854 0.6720 0.7772 161,483 +0.11(+16.00%)
Oct 19, 2023 0.8800 1.000 0.6700 0.6700 536,041 -0.21(-24.17%)
Oct 18, 2023 0.8400 0.8836 0.8071 0.8836 119,004 +0.05(+5.69%)
Oct 17, 2023 0.6800 0.8900 0.6800 0.8360 377,557 +0.17(+26.48%)
Oct 16, 2023 0.6798 0.6996 0.6600 0.6610 133,238 +0.00(+0.15%)
Oct 13, 2023 0.6250 0.6991 0.5813 0.6600 535,018 +0.04(+6.45%)
Oct 12, 2023 0.6157 0.6500 0.6157 0.6200 112,647 -0.01(-1.59%)
Oct 11, 2023 0.6979 0.7300 0.6120 0.6300 291,728 -0.08(-11.59%)
Oct 10, 2023 0.7300 0.7408 0.7000 0.7126 97,784 -0.00(-0.38%)
Oct 09, 2023 0.6910 0.7153 0.6905 0.7153 75,442 -0.00(-0.33%)
Oct 06, 2023 0.7000 0.7279 0.6201 0.7177 331,518 +0.02(+2.53%)
Oct 05, 2023 0.7000 0.7500 0.7000 0.7000 119,494 +0.02(+3.70%)
Oct 04, 2023 0.7305 0.7336 0.6750 0.6750 189,697 -0.05(-7.36%)
Oct 03, 2023 0.7400 0.7622 0.7127 0.7286 65,316 -0.02(-2.85%)
Oct 02, 2023 0.7000 0.7856 0.6942 0.7500 220,321 +0.06(+8.85%)
Sep 29, 2023 0.7000 0.7078 0.6700 0.6890 83,615 -0.01(-1.57%)
Sep 28, 2023 0.7036 0.7180 0.6700 0.7000 76,677 -0.03(-3.50%)
Sep 27, 2023 0.7410 0.7601 0.6670 0.7254 124,318 -0.02(-3.28%)
Sep 26, 2023 0.7696 0.7760 0.7500 0.7500 196,724 -0.01(-0.82%)
Sep 25, 2023 0.6559 0.7700 0.6800 0.7562 607,271 +0.06(+9.10%)
Sep 22, 2023 1.010 1.010 0.6796 0.6931 1,727,707 -0.33(-32.05%)
Sep 21, 2023 1.050 1.060 1.000 1.020 109,727 -0.04(-3.77%)
Sep 20, 2023 1.070 1.095 1.060 1.060 51,792 +0.01(+0.95%)
Sep 19, 2023 1.150 1.150 1.030 1.050 261,383 -0.11(-9.48%)
Sep 18, 2023 1.200 1.200 1.150 1.160 89,157 -0.06(-4.92%)
Sep 15, 2023 1.190 1.260 1.170 1.220 205,325 +0.01(+0.83%)
Sep 14, 2023 1.300 1.300 1.190 1.210 187,605 -0.08(-6.20%)
Sep 13, 2023 1.360 1.360 1.290 1.290 97,769 -0.05(-3.73%)
Sep 12, 2023 1.340 1.380 1.300 1.340 157,409 +0.03(+2.29%)
Sep 11, 2023 1.300 1.340 1.290 1.310 54,528 +0.03(+2.34%)
Sep 08, 2023 1.290 1.320 1.250 1.280 49,731 -0.03(-2.29%)
Sep 07, 2023 1.300 1.340 1.270 1.310 97,111 +0.02(+1.55%)
Sep 06, 2023 1.230 1.340 1.220 1.290 64,388 +0.04(+3.20%)
Sep 05, 2023 1.290 1.300 1.210 1.250 128,727 -0.04(-3.10%)
Sep 01, 2023 1.270 1.300 1.230 1.290 88,014 +0.04(+3.20%)
Aug 31, 2023 1.240 1.280 1.240 1.250 78,175 +0.00(+0.00%)
Aug 30, 2023 1.240 1.270 1.240 1.250 47,276 -0.02(-1.57%)
Aug 29, 2023 1.220 1.270 1.200 1.270 53,348 +0.05(+4.10%)
Aug 28, 2023 1.260 1.260 1.187 1.220 42,293 -0.01(-0.81%)
Aug 25, 2023 1.180 1.250 1.150 1.230 56,278 +0.03(+2.50%)
Aug 24, 2023 1.200 1.238 1.180 1.200 81,564 -0.03(-2.44%)
Aug 23, 2023 1.240 1.260 1.200 1.230 106,402 -0.02(-1.60%)
Aug 22, 2023 1.260 1.260 1.220 1.250 21,825 +0.00(+0.00%)
Aug 21, 2023 1.280 1.290 1.220 1.250 76,869 -0.05(-3.85%)
Aug 18, 2023 1.260 1.310 1.210 1.300 78,352 +0.00(+0.00%)
Aug 17, 2023 1.200 1.300 1.200 1.300 133,285 +0.11(+9.24%)
Aug 16, 2023 1.220 1.220 1.120 1.190 221,954 -0.02(-1.65%)
Aug 15, 2023 1.220 1.239 1.200 1.210 131,030 -0.02(-1.63%)
Aug 14, 2023 1.220 1.240 1.220 1.230 44,466 +0.00(+0.00%)
Aug 11, 2023 1.220 1.240 1.200 1.230 69,077 +0.01(+0.82%)
Aug 10, 2023 1.240 1.247 1.200 1.220 84,595 +0.00(+0.00%)
Aug 09, 2023 1.210 1.290 1.200 1.220 129,428 +0.01(+0.83%)
Aug 08, 2023 1.230 1.290 1.210 1.210 107,374 -0.02(-1.63%)
Aug 07, 2023 1.300 1.300 1.220 1.230 146,409 -0.07(-5.38%)
Aug 04, 2023 1.290 1.340 1.290 1.300 45,762 +0.00(+0.00%)
Aug 03, 2023 1.360 1.360 1.300 1.300 74,076 -0.05(-3.70%)
Aug 02, 2023 1.350 1.370 1.340 1.350 46,828 -0.02(-1.46%)
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.