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 (%)
Nov 30, 2021 3.230 3.330 3.210 3.230 169,661 -0.08(-2.42%)
Nov 29, 2021 3.200 3.400 3.160 3.310 225,113 -0.17(-4.89%)
Nov 26, 2021 3.570 3.640 3.310 3.480 116,725 -0.22(-5.95%)
Nov 24, 2021 3.660 3.720 3.500 3.700 91,696 +0.17(+4.82%)
Nov 23, 2021 3.680 3.770 3.530 3.530 160,376 -0.15(-4.08%)
Nov 22, 2021 3.890 3.933 3.680 3.680 219,808 -0.21(-5.40%)
Nov 19, 2021 3.900 3.970 3.823 3.890 157,205 -0.03(-0.77%)
Nov 18, 2021 3.770 3.950 3.900 3.920 178,843 +0.17(+4.53%)
Nov 17, 2021 3.930 3.930 3.520 3.750 197,157 -0.23(-5.78%)
Nov 16, 2021 4.130 4.140 3.970 3.980 122,255 -0.15(-3.63%)
Nov 15, 2021 3.880 4.130 3.760 4.130 260,390 +0.28(+7.27%)
Nov 12, 2021 3.650 3.870 3.650 3.850 107,612 +0.17(+4.62%)
Nov 11, 2021 3.590 3.760 3.580 3.680 104,359 +0.08(+2.22%)
Nov 10, 2021 3.610 3.600 56,571 +0.01(+0.28%)
Nov 09, 2021 3.570 3.630 3.500 3.590 84,704 -0.02(-0.55%)
Nov 08, 2021 3.550 3.640 3.500 3.610 78,439 +0.04(+1.12%)
Nov 05, 2021 3.580 3.600 3.450 3.570 114,911 -0.02(-0.56%)
Nov 04, 2021 3.630 3.680 3.570 3.590 146,771 -0.05(-1.37%)
Nov 03, 2021 3.570 3.690 3.570 3.640 160,292 -0.01(-0.27%)
Nov 02, 2021 3.510 3.650 3.400 3.650 156,013 +0.14(+3.99%)
Nov 01, 2021 3.280 3.600 3.400 3.510 204,534 +0.18(+5.41%)
Oct 29, 2021 3.400 3.460 3.170 3.330 175,867 -0.05(-1.48%)
Oct 28, 2021 3.440 3.450 3.330 3.380 122,426 -0.04(-1.17%)
Oct 27, 2021 3.360 3.470 3.350 3.420 93,690 +0.05(+1.48%)
Oct 26, 2021 3.440 3.370 63,982 -0.09(-2.60%)
Oct 25, 2021 3.490 3.520 3.370 3.460 127,857 +0.10(+2.98%)
Oct 22, 2021 3.440 3.440 3.350 3.360 82,707 -0.12(-3.45%)
Oct 21, 2021 3.630 3.640 3.420 3.480 101,149 -0.12(-3.33%)
Oct 20, 2021 3.520 3.730 3.500 3.600 147,879 +0.10(+2.86%)
Oct 19, 2021 3.420 3.510 3.370 3.500 118,388 +0.09(+2.64%)
Oct 18, 2021 3.410 3.450 3.330 3.410 114,632 -0.04(-1.16%)
Oct 15, 2021 3.450 3.500 3.400 3.450 90,852 +0.02(+0.58%)
Oct 14, 2021 3.470 3.500 3.350 3.430 94,248 -0.02(-0.58%)
Oct 13, 2021 3.400 3.460 3.350 3.450 118,225 +0.07(+2.07%)
Oct 12, 2021 3.360 3.410 3.330 3.380 90,088 +0.01(+0.30%)
Oct 11, 2021 3.300 3.400 3.300 3.370 155,359 +0.11(+3.37%)
Oct 08, 2021 3.040 3.260 3.039 3.260 119,613 +0.21(+6.89%)
Oct 07, 2021 3.030 3.140 3.010 3.050 42,803 +0.02(+0.66%)
Oct 06, 2021 2.980 3.070 2.960 3.030 85,194 +0.01(+0.33%)
Oct 05, 2021 3.080 3.080 2.985 3.020 94,289 -0.02(-0.66%)
Oct 04, 2021 3.130 3.130 3.020 3.040 55,987 +0.02(+0.66%)
Oct 01, 2021 3.110 3.110 3.020 3.020 41,361 -0.08(-2.58%)
Sep 30, 2021 3.100 3.140 3.020 3.100 70,654 -0.01(-0.32%)
Sep 29, 2021 3.180 3.180 3.060 3.110 62,554 -0.02(-0.64%)
Sep 28, 2021 3.210 3.230 3.130 3.130 48,414 -0.11(-3.40%)
Sep 27, 2021 3.250 3.290 3.195 3.240 62,771 -0.01(-0.31%)
Sep 24, 2021 3.200 3.250 3.200 3.250 54,184 +0.05(+1.56%)
Sep 23, 2021 3.170 3.200 3.140 3.200 18,187 +0.07(+2.24%)
Sep 22, 2021 3.130 3.140 3.070 3.130 37,480 +0.05(+1.62%)
Sep 21, 2021 3.130 3.200 3.060 3.080 145,852 +0.00(+0.00%)
Sep 20, 2021 3.140 3.160 3.060 3.080 113,331 -0.09(-2.84%)
Sep 17, 2021 3.170 3.170 3.100 3.170 113,410 +0.00(+0.00%)
Sep 16, 2021 3.200 3.200 3.120 3.170 51,392 -0.02(-0.63%)
Sep 15, 2021 3.150 3.190 3.133 3.190 30,078 +0.12(+3.91%)
Sep 14, 2021 3.150 3.170 3.050 3.070 73,672 -0.08(-2.54%)
Sep 13, 2021 3.290 3.320 3.110 3.150 144,449 -0.07(-2.17%)
Sep 10, 2021 3.340 3.340 3.220 3.220 41,028 -0.10(-3.01%)
Sep 09, 2021 3.320 3.340 3.280 3.320 49,536 +0.02(+0.61%)
Sep 08, 2021 3.300 3.370 3.210 3.300 82,965 -0.02(-0.60%)
Sep 07, 2021 3.350 3.420 3.270 3.320 82,140 -0.03(-0.90%)
Sep 03, 2021 3.480 3.500 3.300 3.350 95,446 -0.13(-3.74%)
Sep 02, 2021 3.380 3.500 3.310 3.480 158,845 +0.15(+4.50%)
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.