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

Volitionrx Ltd (NY: VNRX )

0.7939 -0.0171 (-2.11%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 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 22, 2024 0.7960 0.8400 0.7747 0.7939 57,900 -0.02(-2.11%)
Nov 21, 2024 0.8000 0.8400 0.7506 0.8110 194,353 +0.00(+0.12%)
Nov 20, 2024 0.6934 0.8200 0.6900 0.8100 308,482 +0.14(+20.90%)
Nov 19, 2024 0.6600 0.6994 0.6380 0.6700 104,746 +0.01(+0.96%)
Nov 18, 2024 0.6500 0.7000 0.6500 0.6636 97,477 -0.02(-2.41%)
Nov 15, 2024 0.7000 0.7199 0.6410 0.6800 263,915 -0.04(-5.56%)
Nov 14, 2024 0.7400 0.7686 0.6802 0.7200 111,562 -0.04(-5.76%)
Nov 13, 2024 0.7315 0.8024 0.7000 0.7640 211,815 +0.02(+2.14%)
Nov 12, 2024 0.6900 0.7600 0.6900 0.7480 158,771 +0.04(+5.25%)
Nov 11, 2024 0.6800 0.7400 0.6800 0.7107 127,232 +0.02(+2.45%)
Nov 08, 2024 0.6445 0.7550 0.6310 0.6937 313,411 +0.04(+5.44%)
Nov 07, 2024 0.6145 0.6900 0.5800 0.6579 268,550 +0.06(+9.29%)
Nov 06, 2024 0.5959 0.6500 0.5800 0.6020 96,795 +0.00(+0.33%)
Nov 05, 2024 0.5900 0.6500 0.5863 0.6000 85,036 +0.00(+0.00%)
Nov 04, 2024 0.6100 0.6300 0.6000 0.6000 36,693 -0.00(-0.74%)
Nov 01, 2024 0.5884 0.6299 0.5700 0.6045 51,178 +0.05(+9.91%)
Oct 31, 2024 0.6100 0.6253 0.5500 0.5500 296,330 -0.06(-9.39%)
Oct 30, 2024 0.6000 0.6100 0.5950 0.6070 105,230 +0.01(+1.98%)
Oct 29, 2024 0.6331 0.6630 0.5950 0.5952 119,102 -0.03(-5.54%)
Oct 28, 2024 0.6954 0.6954 0.6246 0.6301 137,888 -0.07(-9.39%)
Oct 25, 2024 0.7000 0.7298 0.6700 0.6954 91,445 -0.03(-4.74%)
Oct 24, 2024 0.7200 0.7300 0.6900 0.7300 76,364 +0.02(+2.89%)
Oct 23, 2024 0.7153 0.7153 0.6800 0.7095 29,449 +0.01(+1.36%)
Oct 22, 2024 0.7091 0.7203 0.7000 0.7000 22,556 -0.03(-4.24%)
Oct 21, 2024 0.7200 0.7463 0.7000 0.7310 81,502 -0.00(-0.25%)
Oct 18, 2024 0.7100 0.7500 0.7000 0.7328 45,688 +0.00(+0.41%)
Oct 17, 2024 0.7300 0.7500 0.7007 0.7298 68,345 -0.00(-0.64%)
Oct 16, 2024 0.6910 0.7451 0.6910 0.7345 51,854 +0.00(+0.60%)
Oct 15, 2024 0.7329 0.7500 0.7300 0.7301 14,249 +0.02(+2.11%)
Oct 14, 2024 0.6900 0.7600 0.6900 0.7150 64,600 +0.02(+3.25%)
Oct 11, 2024 0.6938 0.7553 0.6900 0.6925 46,185 -0.01(-1.07%)
Oct 10, 2024 0.7200 0.8100 0.6829 0.7000 40,758 +0.00(+0.00%)
Oct 09, 2024 0.7400 0.8100 0.7000 0.7000 51,033 -0.07(-9.42%)
Oct 08, 2024 0.7845 0.8400 0.7500 0.7728 100,218 -0.01(-1.55%)
Oct 07, 2024 0.9000 0.9000 0.7146 0.7850 282,324 -0.10(-11.10%)
Oct 04, 2024 0.8300 0.9000 0.7924 0.8830 304,927 +0.12(+16.21%)
Oct 03, 2024 0.7280 0.8400 0.7000 0.7598 255,535 +0.06(+9.32%)
Oct 02, 2024 0.6600 0.7400 0.6493 0.6950 304,432 +0.06(+9.28%)
Oct 01, 2024 0.6100 0.6600 0.5901 0.6360 138,046 +0.04(+5.82%)
Sep 30, 2024 0.5897 0.6100 0.5731 0.6010 128,539 +0.02(+3.98%)
Sep 27, 2024 0.6400 0.6500 0.5600 0.5780 92,676 +0.02(+3.21%)
Sep 26, 2024 0.6100 0.6300 0.5600 0.5600 213,517 -0.06(-9.24%)
Sep 25, 2024 0.6100 0.6286 0.6100 0.6170 48,563 +0.01(+1.15%)
Sep 24, 2024 0.6200 0.6301 0.6100 0.6100 83,272 -0.01(-1.77%)
Sep 23, 2024 0.6285 0.6500 0.6210 0.6210 58,672 -0.04(-5.91%)
Sep 20, 2024 0.6400 0.6600 0.6300 0.6600 169,426 +0.03(+3.94%)
Sep 19, 2024 0.6311 0.6700 0.6300 0.6350 36,180 +0.02(+3.39%)
Sep 18, 2024 0.6400 0.6621 0.6142 0.6142 85,460 -0.04(-6.23%)
Sep 17, 2024 0.6900 0.7019 0.6550 0.6550 56,141 -0.04(-5.32%)
Sep 16, 2024 0.6648 0.7200 0.6500 0.6918 103,181 +0.01(+1.80%)
Sep 13, 2024 0.6600 0.7200 0.6515 0.6796 74,304 -0.02(-2.93%)
Sep 12, 2024 0.7076 0.7200 0.6735 0.7001 110,472 +0.00(+0.16%)
Sep 11, 2024 0.6400 0.7000 0.6400 0.6990 79,435 +0.05(+7.21%)
Sep 10, 2024 0.6550 0.7090 0.6350 0.6520 119,905 -0.02(-2.38%)
Sep 09, 2024 0.7000 0.7097 0.6550 0.6679 86,078 -0.03(-4.30%)
Sep 06, 2024 0.6951 0.7200 0.6700 0.6979 74,630 -0.02(-2.61%)
Sep 05, 2024 0.7139 0.7300 0.6344 0.7166 124,560 +0.01(+1.50%)
Sep 04, 2024 0.7000 0.7200 0.6750 0.7060 212,157 -0.01(-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.