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 (%)
Mar 31, 2016 3.840 3.840 3.520 3.550 45,680 -0.25(-6.58%)
Mar 30, 2016 3.800 3.920 3.750 3.800 60,008 +0.10(+2.70%)
Mar 29, 2016 3.710 3.800 3.700 3.700 30,901 -0.10(-2.63%)
Mar 28, 2016 3.700 3.800 3.620 3.800 34,632 -0.01(-0.26%)
Mar 24, 2016 3.850 3.810 3.810 3.810 152,800 -0.08(-2.06%)
Mar 23, 2016 3.700 3.990 3.700 3.890 77,316 +0.23(+6.28%)
Mar 22, 2016 3.600 3.720 3.550 3.660 46,683 +0.11(+3.10%)
Mar 21, 2016 3.550 3.600 3.500 3.550 77,054 +0.00(+0.00%)
Mar 18, 2016 3.230 3.650 3.200 3.550 176,800 -0.08(-2.18%)
Mar 17, 2016 3.500 3.629 3.480 3.629 24,801 +0.09(+2.51%)
Mar 16, 2016 3.462 3.600 3.462 3.540 4,500 -0.02(-0.56%)
Mar 15, 2016 3.650 3.650 3.540 3.560 11,658 -0.03(-0.84%)
Mar 14, 2016 3.500 3.660 3.470 3.590 6,543 +0.09(+2.57%)
Mar 11, 2016 3.683 3.683 3.400 3.500 5,336 -0.18(-4.89%)
Mar 10, 2016 3.560 3.680 3.550 3.680 8,505 +0.18(+5.14%)
Mar 09, 2016 3.560 3.560 3.490 3.500 6,748 -0.01(-0.28%)
Mar 08, 2016 3.590 3.620 3.510 3.510 430 +0.00(+0.00%)
Mar 07, 2016 3.700 3.700 3.510 3.510 6,823 -0.04(-1.13%)
Mar 04, 2016 3.546 3.550 3.546 3.550 9,483 +0.10(+2.90%)
Mar 03, 2016 3.500 3.570 3.450 3.450 13,608 -0.11(-3.09%)
Mar 02, 2016 3.660 3.660 3.560 3.560 941 -0.10(-2.73%)
Mar 01, 2016 3.660 3.660 3.660 3.660 308 +0.00(+0.00%)
Feb 29, 2016 3.670 3.820 3.650 3.660 8,803 +0.05(+1.39%)
Feb 26, 2016 3.660 3.730 3.610 3.610 4,271 +0.06(+1.69%)
Feb 25, 2016 3.620 3.620 3.550 3.550 3,219 -0.07(-1.93%)
Feb 24, 2016 3.430 3.620 3.400 3.620 9,170 +0.12(+3.31%)
Feb 23, 2016 3.390 3.570 3.380 3.504 8,701 +0.10(+3.06%)
Feb 22, 2016 3.400 3.400 3.360 3.400 2,297 +0.00(+0.00%)
Feb 19, 2016 3.230 3.430 3.230 3.400 4,833 +0.10(+3.03%)
Feb 18, 2016 3.340 3.376 3.220 3.300 13,730 -0.04(-1.20%)
Feb 17, 2016 3.620 3.763 3.210 3.340 52,584 -0.40(-10.70%)
Feb 16, 2016 3.680 3.750 3.630 3.740 11,266 +0.06(+1.63%)
Feb 12, 2016 3.730 3.680 3.680 3.680 2,600 +0.03(+0.82%)
Feb 11, 2016 3.690 3.691 3.650 3.650 7,199 -0.04(-1.08%)
Feb 10, 2016 3.730 3.730 3.650 3.690 9,941 +0.04(+1.10%)
Feb 09, 2016 3.800 3.800 3.621 3.650 8,883 -0.10(-2.67%)
Feb 08, 2016 3.750 3.840 3.710 3.750 10,860 -0.17(-4.34%)
Feb 05, 2016 3.932 3.970 3.850 3.920 14,816 +0.14(+3.70%)
Feb 04, 2016 3.850 3.850 3.780 3.780 2,231 -0.07(-1.82%)
Feb 03, 2016 3.940 4.000 3.850 3.850 4,762 -0.09(-2.28%)
Feb 02, 2016 4.000 4.000 3.930 3.940 5,260 -0.05(-1.25%)
Feb 01, 2016 3.870 4.000 3.870 3.990 11,384 +0.22(+5.84%)
Jan 29, 2016 3.950 4.110 3.770 3.770 15,460 -0.11(-2.84%)
Jan 28, 2016 3.950 3.950 3.840 3.880 6,663 +0.00(+0.00%)
Jan 27, 2016 3.960 4.000 3.880 3.880 3,031 -0.08(-2.02%)
Jan 26, 2016 3.870 4.030 3.800 3.960 9,776 +0.10(+2.59%)
Jan 25, 2016 4.101 4.130 3.860 3.860 14,510 -0.24(-5.85%)
Jan 22, 2016 3.674 4.220 3.674 4.100 37,536 +0.38(+10.22%)
Jan 21, 2016 3.730 3.960 3.660 3.720 12,103 +0.08(+2.20%)
Jan 20, 2016 3.600 3.700 3.290 3.640 14,343 +0.12(+3.41%)
Jan 19, 2016 3.894 3.894 3.520 3.520 29,213 -0.46(-11.56%)
Jan 15, 2016 4.200 3.980 3.980 3.980 26,300 -0.27(-6.35%)
Jan 14, 2016 4.080 4.280 4.000 4.250 33,851 +0.24(+5.99%)
Jan 13, 2016 4.300 4.300 4.010 4.010 29,008 -0.19(-4.52%)
Jan 12, 2016 4.330 4.340 4.200 4.200 32,473 -0.14(-3.23%)
Jan 11, 2016 4.270 4.350 4.270 4.340 55,301 +0.05(+1.17%)
Jan 08, 2016 4.330 4.330 4.210 4.290 11,800 +0.02(+0.47%)
Jan 07, 2016 4.300 4.330 4.110 4.270 42,785 +0.07(+1.67%)
Jan 06, 2016 4.390 4.410 4.100 4.200 20,050 -0.09(-2.10%)
Jan 05, 2016 4.400 4.400 4.270 4.290 7,024 +0.00(+0.00%)
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.