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 (%)
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%)
Jan 04, 2016 4.200 4.430 4.200 4.290 37,451 -0.21(-4.67%)
Dec 31, 2015 4.300 4.500 4.500 4.500 9,100 +0.20(+4.65%)
Dec 30, 2015 4.300 4.350 4.280 4.300 5,332 +0.00(+0.00%)
Dec 29, 2015 4.320 4.320 4.300 4.300 3,811 -0.07(-1.60%)
Dec 28, 2015 4.400 4.500 4.260 4.370 10,157 +0.03(+0.69%)
Dec 23, 2015 4.250 4.340 4.340 4.340 31,100 -0.01(-0.23%)
Dec 22, 2015 4.250 4.350 4.210 4.350 10,365 +0.08(+1.87%)
Dec 21, 2015 4.279 4.339 4.200 4.270 1,193 +0.02(+0.47%)
Dec 18, 2015 4.500 4.500 4.250 4.250 22,160 -0.22(-4.92%)
Dec 17, 2015 4.420 4.500 4.340 4.470 10,701 +0.07(+1.59%)
Dec 16, 2015 4.190 4.450 4.150 4.400 18,380 +0.25(+6.02%)
Dec 15, 2015 4.380 4.380 4.150 4.150 5,547 -0.06(-1.43%)
Dec 14, 2015 4.180 4.320 4.110 4.210 29,148 +0.13(+3.19%)
Dec 11, 2015 4.200 4.250 3.890 4.080 27,934 -0.12(-2.86%)
Dec 10, 2015 4.291 4.291 4.180 4.200 11,651 -0.03(-0.71%)
Dec 09, 2015 4.200 4.372 4.200 4.230 12,147 +0.03(+0.71%)
Dec 08, 2015 4.100 4.250 4.100 4.200 35,700 +0.15(+3.70%)
Dec 07, 2015 3.950 4.100 3.700 4.050 30,646 +0.07(+1.76%)
Dec 04, 2015 4.143 4.150 3.980 3.980 9,986 -0.07(-1.73%)
Dec 03, 2015 4.060 4.060 4.050 4.050 940 -0.10(-2.50%)
Dec 02, 2015 4.183 4.250 4.100 4.154 6,300 -0.04(-0.86%)
Nov 30, 2015 4.250 4.250 4.060 4.190 16 +0.12(+2.95%)
Nov 27, 2015 4.050 4.190 4.020 4.070 6,616 +0.02(+0.49%)
Nov 24, 2015 4.000 4.050 4.050 4.050 6,000 +0.10(+2.53%)
Nov 23, 2015 4.200 4.200 3.950 3.950 7,726 -0.14(-3.42%)
Nov 20, 2015 4.250 4.250 4.000 4.090 9,320 -0.10(-2.39%)
Nov 19, 2015 4.100 4.380 4.100 4.190 27,153 +0.29(+7.44%)
Nov 18, 2015 3.900 3.950 3.720 3.900 10,600 -0.05(-1.27%)
Nov 17, 2015 3.400 3.950 3.350 3.950 15,324 +0.25(+6.76%)
Nov 16, 2015 3.910 3.910 3.650 3.700 3,334 -0.23(-5.85%)
Nov 13, 2015 4.150 4.150 3.860 3.930 4,428 -0.15(-3.68%)
Nov 12, 2015 4.090 4.150 3.800 4.080 9,428 -0.12(-2.86%)
Nov 11, 2015 4.300 4.300 4.190 4.200 11,165 -0.05(-1.18%)
Nov 10, 2015 4.090 4.320 4.090 4.250 7,133 +0.19(+4.68%)
Nov 09, 2015 3.963 4.100 3.700 4.060 20,013 +0.16(+4.10%)
Nov 06, 2015 3.930 3.990 3.740 3.900 4,462 +0.02(+0.52%)
Nov 05, 2015 3.980 3.980 3.880 3.880 2,909 -0.10(-2.55%)
Nov 04, 2015 4.141 4.141 3.590 3.982 25,309 -0.18(-4.29%)
Nov 03, 2015 4.071 4.190 4.071 4.160 4,437 -0.02(-0.48%)
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.