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 (%)
Dec 31, 2015 4.300 4.500 4.500 4.500 9,100 +0.20(+4.65%)
Dec 30, 2015 4.300 4.350 4.280 4.300 5,332 +0.00(+0.00%)
Dec 29, 2015 4.320 4.320 4.300 4.300 3,811 -0.07(-1.60%)
Dec 28, 2015 4.400 4.500 4.260 4.370 10,157 +0.03(+0.69%)
Dec 23, 2015 4.250 4.340 4.340 4.340 31,100 -0.01(-0.23%)
Dec 22, 2015 4.250 4.350 4.210 4.350 10,365 +0.08(+1.87%)
Dec 21, 2015 4.279 4.339 4.200 4.270 1,193 +0.02(+0.47%)
Dec 18, 2015 4.500 4.500 4.250 4.250 22,160 -0.22(-4.92%)
Dec 17, 2015 4.420 4.500 4.340 4.470 10,701 +0.07(+1.59%)
Dec 16, 2015 4.190 4.450 4.150 4.400 18,380 +0.25(+6.02%)
Dec 15, 2015 4.380 4.380 4.150 4.150 5,547 -0.06(-1.43%)
Dec 14, 2015 4.180 4.320 4.110 4.210 29,148 +0.13(+3.19%)
Dec 11, 2015 4.200 4.250 3.890 4.080 27,934 -0.12(-2.86%)
Dec 10, 2015 4.291 4.291 4.180 4.200 11,651 -0.03(-0.71%)
Dec 09, 2015 4.200 4.372 4.200 4.230 12,147 +0.03(+0.71%)
Dec 08, 2015 4.100 4.250 4.100 4.200 35,700 +0.15(+3.70%)
Dec 07, 2015 3.950 4.100 3.700 4.050 30,646 +0.07(+1.76%)
Dec 04, 2015 4.143 4.150 3.980 3.980 9,986 -0.07(-1.73%)
Dec 03, 2015 4.060 4.060 4.050 4.050 940 -0.10(-2.50%)
Dec 02, 2015 4.183 4.250 4.100 4.154 6,300 -0.04(-0.86%)
Nov 30, 2015 4.250 4.250 4.060 4.190 16 +0.12(+2.95%)
Nov 27, 2015 4.050 4.190 4.020 4.070 6,616 +0.02(+0.49%)
Nov 24, 2015 4.000 4.050 4.050 4.050 6,000 +0.10(+2.53%)
Nov 23, 2015 4.200 4.200 3.950 3.950 7,726 -0.14(-3.42%)
Nov 20, 2015 4.250 4.250 4.000 4.090 9,320 -0.10(-2.39%)
Nov 19, 2015 4.100 4.380 4.100 4.190 27,153 +0.29(+7.44%)
Nov 18, 2015 3.900 3.950 3.720 3.900 10,600 -0.05(-1.27%)
Nov 17, 2015 3.400 3.950 3.350 3.950 15,324 +0.25(+6.76%)
Nov 16, 2015 3.910 3.910 3.650 3.700 3,334 -0.23(-5.85%)
Nov 13, 2015 4.150 4.150 3.860 3.930 4,428 -0.15(-3.68%)
Nov 12, 2015 4.090 4.150 3.800 4.080 9,428 -0.12(-2.86%)
Nov 11, 2015 4.300 4.300 4.190 4.200 11,165 -0.05(-1.18%)
Nov 10, 2015 4.090 4.320 4.090 4.250 7,133 +0.19(+4.68%)
Nov 09, 2015 3.963 4.100 3.700 4.060 20,013 +0.16(+4.10%)
Nov 06, 2015 3.930 3.990 3.740 3.900 4,462 +0.02(+0.52%)
Nov 05, 2015 3.980 3.980 3.880 3.880 2,909 -0.10(-2.55%)
Nov 04, 2015 4.141 4.141 3.590 3.982 25,309 -0.18(-4.29%)
Nov 03, 2015 4.071 4.190 4.071 4.160 4,437 -0.02(-0.48%)
Nov 02, 2015 4.130 4.200 4.119 4.180 3,673 -0.01(-0.24%)
Oct 30, 2015 4.240 4.240 4.020 4.190 22,702 -0.13(-3.01%)
Oct 29, 2015 4.310 4.320 4.180 4.320 3,247 -0.03(-0.69%)
Oct 28, 2015 4.330 4.400 4.229 4.350 10,039 +0.01(+0.23%)
Oct 27, 2015 4.310 4.340 4.130 4.340 41,986 +0.14(+3.33%)
Oct 26, 2015 4.299 4.300 4.030 4.200 11,983 -0.10(-2.35%)
Oct 23, 2015 4.360 4.430 4.250 4.301 13,650 +0.09(+2.17%)
Oct 22, 2015 4.450 4.590 4.210 4.210 44,234 -0.12(-2.77%)
Oct 21, 2015 4.560 4.560 4.300 4.330 19,869 -0.21(-4.63%)
Oct 20, 2015 4.630 4.630 4.510 4.540 1,046 -0.12(-2.58%)
Oct 19, 2015 4.600 4.660 4.490 4.660 3,647 +0.03(+0.65%)
Oct 16, 2015 4.470 4.630 4.470 4.630 15,824 +0.15(+3.35%)
Oct 15, 2015 4.550 4.650 4.460 4.480 20,312 +0.09(+2.05%)
Oct 14, 2015 4.590 4.590 4.320 4.390 15,449 -0.15(-3.30%)
Oct 13, 2015 4.240 4.740 4.240 4.540 42,373 -0.11(-2.37%)
Oct 12, 2015 4.400 4.777 4.390 4.650 78,596 +0.25(+5.68%)
Oct 09, 2015 4.600 4.600 4.360 4.400 2,323 +0.01(+0.23%)
Oct 08, 2015 4.400 4.600 4.350 4.390 30,099 +0.04(+0.92%)
Oct 07, 2015 4.700 4.700 4.340 4.350 39,159 -0.20(-4.40%)
Oct 06, 2015 4.400 4.720 4.330 4.550 13,260 +0.05(+1.11%)
Oct 05, 2015 4.295 4.630 4.295 4.500 21,563 +0.18(+4.17%)
Oct 02, 2015 4.450 4.550 4.270 4.320 9,791 -0.23(-5.05%)
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.