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 (%)
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%)
Jun 03, 2019 3.000 3.010 2.900 3.010 51,939 +0.08(+2.73%)
May 31, 2019 3.250 3.250 2.900 2.930 162,400 -0.31(-9.57%)
May 30, 2019 3.280 3.300 3.230 3.240 23,937 -0.07(-2.11%)
May 29, 2019 3.330 3.350 3.250 3.310 31,072 +0.02(+0.61%)
May 28, 2019 3.270 3.290 3.230 3.290 11,637 +0.06(+1.86%)
May 24, 2019 3.350 3.350 3.220 3.230 18,900 -0.10(-3.00%)
May 23, 2019 3.350 3.350 3.275 3.330 44,062 +0.05(+1.52%)
May 22, 2019 3.360 3.360 3.248 3.280 7,588 -0.06(-1.80%)
May 21, 2019 3.370 3.410 3.250 3.340 42,482 +0.06(+1.83%)
May 20, 2019 3.410 3.410 3.228 3.280 21,726 -0.10(-3.10%)
May 17, 2019 3.400 3.400 3.350 3.385 21,600 -0.02(-0.44%)
May 16, 2019 3.400 3.400 3.370 3.400 27,865 +0.00(+0.00%)
May 15, 2019 3.390 3.400 3.301 3.400 9,627 +0.04(+1.19%)
May 14, 2019 3.290 3.400 3.260 3.360 17,840 +0.04(+1.20%)
May 13, 2019 3.390 3.390 3.220 3.320 27,925 -0.08(-2.35%)
May 10, 2019 3.330 3.400 3.310 3.400 21,300 +0.12(+3.66%)
May 09, 2019 3.300 3.380 3.280 3.280 19,995 -0.05(-1.50%)
May 08, 2019 3.270 3.370 3.260 3.330 28,228 +0.07(+2.15%)
May 07, 2019 3.230 3.280 3.225 3.260 25,784 +0.04(+1.24%)
May 06, 2019 3.250 3.300 3.160 3.220 62,320 -0.10(-3.01%)
May 03, 2019 3.370 3.387 3.320 3.320 25,500 -0.05(-1.48%)
May 02, 2019 3.600 3.600 3.220 3.370 178,666 -0.23(-6.39%)
May 01, 2019 3.570 3.600 3.560 3.600 16,176 +0.04(+1.12%)
Apr 30, 2019 3.570 3.625 3.510 3.560 93,544 +0.04(+1.14%)
Apr 29, 2019 3.460 3.537 3.445 3.520 104,274 +0.12(+3.53%)
Apr 26, 2019 3.400 3.450 3.320 3.400 32,000 +0.00(+0.00%)
Apr 25, 2019 3.310 3.450 3.310 3.400 90,061 +0.10(+3.03%)
Apr 24, 2019 3.470 3.470 3.220 3.300 145,236 -0.17(-4.90%)
Apr 23, 2019 3.410 3.540 3.385 3.470 148,974 +0.11(+3.27%)
Apr 22, 2019 3.330 3.400 3.280 3.360 20,913 -0.03(-0.88%)
Apr 18, 2019 3.290 3.390 3.220 3.390 45,300 +0.17(+5.28%)
Apr 17, 2019 3.370 3.370 3.210 3.220 46,593 -0.12(-3.59%)
Apr 16, 2019 3.390 3.420 3.271 3.340 83,349 -0.01(-0.30%)
Apr 15, 2019 3.500 3.550 3.310 3.350 152,780 -0.11(-3.18%)
Apr 12, 2019 3.420 3.520 3.350 3.460 227,600 +0.07(+2.06%)
Apr 11, 2019 3.430 3.430 3.266 3.390 170,158 +0.10(+3.04%)
Apr 10, 2019 3.110 3.330 3.110 3.290 153,973 +0.13(+4.11%)
Apr 09, 2019 3.230 3.230 3.100 3.160 41,343 +0.06(+1.94%)
Apr 08, 2019 3.150 3.150 3.030 3.100 50,583 -0.10(-3.13%)
Apr 05, 2019 3.210 3.273 3.170 3.200 40,000 +0.00(+0.00%)
Apr 04, 2019 3.220 3.220 3.130 3.200 14,645 -0.01(-0.31%)
Apr 03, 2019 3.200 3.240 3.180 3.210 36,265 -0.01(-0.31%)
Apr 02, 2019 3.280 3.320 3.180 3.220 44,292 +0.05(+1.58%)
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.