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 (%)
Aug 31, 2017 3.000 3.000 2.940 2.960 57,027 +0.04(+1.37%)
Aug 30, 2017 2.770 2.960 2.700 2.920 85,525 +0.28(+10.61%)
Aug 29, 2017 2.600 2.660 2.560 2.640 30,000 +0.12(+4.76%)
Aug 28, 2017 2.560 2.670 2.520 2.520 19,145 -0.05(-1.95%)
Aug 25, 2017 2.630 2.660 2.530 2.570 25,684 +0.00(+0.00%)
Aug 24, 2017 2.680 2.680 2.480 2.570 14,181 +0.10(+4.05%)
Aug 23, 2017 2.550 2.630 2.450 2.470 48,270 +0.01(+0.41%)
Aug 22, 2017 2.470 2.550 2.450 2.460 41,417 +0.01(+0.41%)
Aug 21, 2017 2.579 2.580 2.450 2.450 17,697 -0.07(-2.78%)
Aug 18, 2017 2.500 2.610 2.450 2.520 79,082 +0.03(+1.20%)
Aug 17, 2017 2.580 2.620 2.470 2.490 47,390 -0.08(-3.11%)
Aug 16, 2017 2.780 2.800 2.530 2.570 104,335 -0.18(-6.55%)
Aug 15, 2017 2.880 2.880 2.750 2.750 19,895 -0.15(-5.17%)
Aug 14, 2017 2.980 2.980 2.860 2.900 19,858 -0.02(-0.68%)
Aug 11, 2017 2.830 3.070 2.830 2.920 59,003 +0.06(+2.10%)
Aug 10, 2017 2.950 3.000 2.770 2.860 63,566 +0.00(+0.00%)
Aug 09, 2017 2.960 3.050 2.740 2.860 27,774 -0.10(-3.38%)
Aug 08, 2017 3.050 3.050 2.960 2.960 29,302 -0.09(-2.95%)
Aug 07, 2017 3.090 3.109 2.970 3.050 34,328 -0.06(-1.77%)
Aug 04, 2017 3.080 3.140 3.000 3.105 34,925 +0.00(+0.16%)
Aug 03, 2017 3.250 3.250 3.040 3.100 34,986 -0.17(-5.20%)
Aug 02, 2017 3.310 3.320 3.160 3.270 66,004 +0.01(+0.29%)
Aug 01, 2017 3.040 3.350 3.000 3.261 75,271 +0.24(+7.97%)
Jul 31, 2017 3.100 3.110 2.950 3.020 28,874 -0.13(-4.13%)
Jul 28, 2017 3.140 3.230 3.060 3.150 55,179 +0.01(+0.32%)
Jul 27, 2017 3.100 3.220 3.066 3.140 40,990 -0.01(-0.32%)
Jul 26, 2017 3.180 3.410 3.110 3.150 14,952 -0.02(-0.63%)
Jul 25, 2017 3.250 3.340 3.140 3.170 40,124 -0.04(-1.25%)
Jul 24, 2017 3.335 3.335 3.100 3.210 18,764 +0.11(+3.55%)
Jul 21, 2017 3.240 3.590 3.100 3.100 105,865 -0.27(-8.01%)
Jul 20, 2017 3.320 3.410 3.236 3.370 34,834 +0.21(+6.65%)
Jul 19, 2017 3.270 3.280 3.150 3.160 17,515 -0.08(-2.47%)
Jul 18, 2017 3.280 3.380 3.205 3.240 28,440 +0.04(+1.25%)
Jul 17, 2017 3.260 3.280 3.120 3.200 25,849 -0.07(-2.14%)
Jul 14, 2017 3.060 3.280 3.060 3.270 43,997 +0.12(+3.81%)
Jul 13, 2017 3.300 3.360 3.120 3.150 31,460 -0.14(-4.26%)
Jul 12, 2017 3.360 3.360 3.240 3.290 9,077 -0.06(-1.79%)
Jul 11, 2017 3.350 3.420 3.300 3.350 9,694 +0.03(+0.90%)
Jul 10, 2017 3.370 3.480 3.300 3.320 12,208 -0.06(-1.78%)
Jul 07, 2017 3.420 3.470 3.270 3.380 11,904 -0.06(-1.74%)
Jul 06, 2017 3.450 3.460 3.350 3.440 28,443 +0.07(+2.08%)
Jul 05, 2017 3.500 3.500 3.340 3.370 6,040 -0.15(-4.26%)
Jul 03, 2017 3.520 3.520 3.520 3.520 202 -0.02(-0.56%)
Jun 30, 2017 3.540 3.610 3.356 3.540 40,264 +0.00(+0.00%)
Jun 29, 2017 3.440 3.550 3.320 3.540 24,168 +0.16(+4.73%)
Jun 28, 2017 3.130 3.500 2.920 3.380 105,247 +0.23(+7.30%)
Jun 27, 2017 3.440 3.440 3.071 3.150 85,355 -0.34(-9.74%)
Jun 26, 2017 3.400 3.490 3.350 3.490 41,057 +0.09(+2.65%)
Jun 23, 2017 3.393 3.490 3.390 3.400 22,619 +0.02(+0.59%)
Jun 22, 2017 3.200 3.410 3.200 3.380 34,472 +0.10(+3.05%)
Jun 21, 2017 3.270 3.350 3.180 3.280 44,227 +0.04(+1.23%)
Jun 20, 2017 3.220 3.254 3.150 3.240 11,174 +0.04(+1.25%)
Jun 19, 2017 3.160 3.260 3.160 3.200 15,906 -0.03(-0.93%)
Jun 16, 2017 3.300 3.430 3.200 3.230 56,318 -0.10(-3.00%)
Jun 15, 2017 3.400 3.435 3.200 3.330 106,754 -0.13(-3.81%)
Jun 14, 2017 3.500 3.625 3.400 3.462 41,459 -0.03(-0.81%)
Jun 13, 2017 3.445 3.500 3.350 3.490 45,769 -0.01(-0.29%)
Jun 12, 2017 3.590 3.590 3.440 3.500 17,204 -0.14(-3.85%)
Jun 09, 2017 3.570 3.670 3.570 3.640 23,033 +0.05(+1.39%)
Jun 08, 2017 3.580 3.626 3.500 3.590 22,975 +0.08(+2.28%)
Jun 07, 2017 3.470 3.630 3.400 3.510 20,182 -0.02(-0.57%)
Jun 06, 2017 3.480 3.580 3.450 3.530 30,537 +0.06(+1.73%)
Jun 05, 2017 3.490 3.520 3.420 3.470 13,647 +0.04(+1.17%)
Jun 02, 2017 3.320 3.450 3.300 3.430 52,633 +0.11(+3.31%)
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.