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

Volitionrx Ltd (NY: VNRX )

0.8909 +0.0126 (+1.43%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 28, 2023 1.640 1.710 1.630 1.700 41,779 +0.04(+2.72%)
Apr 27, 2023 1.650 1.690 1.640 1.655 48,107 +0.05(+3.44%)
Apr 26, 2023 1.590 1.690 1.570 1.600 39,549 +0.02(+1.27%)
Apr 25, 2023 1.620 1.640 1.580 1.580 95,205 -0.07(-4.24%)
Apr 24, 2023 1.750 1.760 1.620 1.650 46,908 -0.12(-6.78%)
Apr 21, 2023 1.710 1.770 1.700 1.770 59,819 +0.07(+4.12%)
Apr 20, 2023 1.570 1.710 1.570 1.700 36,975 +0.13(+8.28%)
Apr 19, 2023 1.610 1.650 1.550 1.570 66,866 -0.05(-3.09%)
Apr 18, 2023 1.640 1.706 1.620 1.620 47,245 -0.01(-0.61%)
Apr 17, 2023 1.660 1.680 1.621 1.630 16,165 -0.04(-2.40%)
Apr 14, 2023 1.680 1.730 1.650 1.670 51,938 -0.05(-2.91%)
Apr 13, 2023 1.610 1.750 1.610 1.720 40,661 +0.11(+6.83%)
Apr 12, 2023 1.680 1.700 1.610 1.610 101,366 -0.07(-4.17%)
Apr 11, 2023 1.730 1.770 1.680 1.680 45,676 -0.05(-2.89%)
Apr 10, 2023 1.790 1.820 1.700 1.730 80,487 -0.06(-3.35%)
Apr 06, 2023 1.820 1.900 1.790 1.790 36,708 +0.01(+0.56%)
Apr 05, 2023 1.860 1.900 1.760 1.780 57,891 -0.08(-4.30%)
Apr 04, 2023 1.920 1.940 1.840 1.860 27,020 -0.08(-4.12%)
Apr 03, 2023 1.930 1.950 1.852 1.940 42,999 +0.03(+1.57%)
Mar 31, 2023 1.930 1.960 1.880 1.910 68,966 -0.01(-0.52%)
Mar 30, 2023 1.880 1.930 1.880 1.920 79,279 +0.07(+3.78%)
Mar 29, 2023 1.700 1.890 1.672 1.850 159,082 +0.17(+10.12%)
Mar 28, 2023 1.700 1.740 1.650 1.680 70,505 -0.04(-2.33%)
Mar 27, 2023 1.650 1.750 1.613 1.720 64,551 +0.07(+4.24%)
Mar 24, 2023 1.610 1.660 1.610 1.650 63,566 +0.03(+1.85%)
Mar 23, 2023 1.640 1.690 1.620 1.620 24,870 -0.03(-1.82%)
Mar 22, 2023 1.690 1.730 1.650 1.650 31,845 -0.04(-2.37%)
Mar 21, 2023 1.650 1.730 1.622 1.690 43,948 +0.04(+2.42%)
Mar 20, 2023 1.730 1.750 1.610 1.650 109,077 -0.13(-7.30%)
Mar 17, 2023 1.670 1.800 1.670 1.780 107,752 +0.06(+3.49%)
Mar 16, 2023 1.440 1.800 1.440 1.720 297,547 +0.18(+11.69%)
Mar 15, 2023 1.510 1.694 1.460 1.540 804,310 -0.28(-15.38%)
Mar 14, 2023 1.830 1.950 1.800 1.820 94,076 +0.00(+0.00%)
Mar 13, 2023 1.810 1.850 1.800 1.820 28,772 -0.01(-0.55%)
Mar 10, 2023 1.870 1.900 1.820 1.830 87,190 -0.07(-3.68%)
Mar 09, 2023 2.000 2.030 1.890 1.900 55,009 -0.13(-6.40%)
Mar 08, 2023 2.030 2.050 1.970 2.030 39,167 +0.03(+1.50%)
Mar 07, 2023 1.930 2.030 1.900 2.000 47,445 +0.06(+3.09%)
Mar 06, 2023 1.900 1.980 1.900 1.940 35,251 +0.02(+1.04%)
Mar 03, 2023 2.020 2.035 1.900 1.920 153,786 -0.13(-6.34%)
Mar 02, 2023 1.990 2.070 1.950 2.050 94,528 +0.06(+3.02%)
Mar 01, 2023 1.990 2.050 1.970 1.990 77,971 -0.01(-0.50%)
Feb 28, 2023 1.910 2.020 1.862 2.000 100,667 +0.07(+3.63%)
Feb 27, 2023 1.860 1.965 1.830 1.930 107,155 +0.05(+2.66%)
Feb 24, 2023 1.820 1.940 1.810 1.880 126,818 +0.04(+2.17%)
Feb 23, 2023 1.790 1.930 1.780 1.840 104,962 +0.06(+3.37%)
Feb 22, 2023 1.790 1.880 1.760 1.780 117,769 -0.04(-2.20%)
Feb 21, 2023 1.940 1.990 1.800 1.820 95,398 -0.14(-7.14%)
Feb 17, 2023 1.710 2.010 1.700 1.960 982,641 -0.08(-3.92%)
Feb 16, 2023 2.020 2.100 2.001 2.040 169,090 +0.02(+0.99%)
Feb 15, 2023 1.920 2.038 1.910 2.020 90,529 +0.10(+5.21%)
Feb 14, 2023 1.870 1.920 1.810 1.920 101,319 +0.09(+4.92%)
Feb 13, 2023 1.700 1.860 1.660 1.830 202,636 +0.11(+6.40%)
Feb 10, 2023 1.740 1.780 1.612 1.720 238,143 -0.04(-2.27%)
Feb 09, 2023 1.950 2.050 1.740 1.760 847,307 -0.45(-20.36%)
Feb 08, 2023 2.240 2.240 2.140 2.210 67,509 +0.09(+4.25%)
Feb 07, 2023 2.160 2.200 2.090 2.120 67,042 -0.04(-1.85%)
Feb 06, 2023 2.230 2.288 2.140 2.160 98,138 -0.07(-3.14%)
Feb 03, 2023 2.340 2.385 2.230 2.230 184,949 -0.12(-5.11%)
Feb 02, 2023 2.410 2.410 2.330 2.350 251,616 -0.02(-0.84%)
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.