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

Volitionrx Ltd (NY: VNRX )

0.7425 +0.0189 (+2.61%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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 31, 2020 4.700 4.890 4.610 4.790 42,900 +0.07(+1.48%)
Jan 30, 2020 4.800 4.800 4.600 4.720 36,653 -0.11(-2.28%)
Jan 29, 2020 4.700 4.880 4.677 4.830 54,363 +0.10(+2.11%)
Jan 28, 2020 4.680 4.810 4.680 4.730 19,797 +0.08(+1.72%)
Jan 27, 2020 4.690 4.840 4.650 4.650 53,445 -0.17(-3.53%)
Jan 24, 2020 4.780 4.850 4.650 4.820 43,700 +0.06(+1.26%)
Jan 23, 2020 4.830 4.830 4.720 4.760 37,475 -0.09(-1.86%)
Jan 22, 2020 4.800 4.910 4.754 4.850 33,756 +0.09(+1.89%)
Jan 21, 2020 4.730 4.840 4.694 4.760 83,525 +0.02(+0.42%)
Jan 17, 2020 4.820 4.850 4.690 4.740 39,900 -0.05(-1.04%)
Jan 16, 2020 4.810 4.880 4.700 4.790 95,281 -0.10(-2.04%)
Jan 15, 2020 4.910 5.000 4.850 4.890 113,357 -0.03(-0.61%)
Jan 14, 2020 5.000 5.000 4.850 4.920 82,419 -0.08(-1.60%)
Jan 13, 2020 5.000 5.000 4.830 5.000 104,354 +0.11(+2.25%)
Jan 10, 2020 5.000 5.000 4.800 4.890 73,500 -0.08(-1.61%)
Jan 09, 2020 4.990 5.000 4.810 4.970 85,753 +0.02(+0.40%)
Jan 08, 2020 4.900 4.990 4.880 4.950 41,849 +0.04(+0.81%)
Jan 07, 2020 5.000 5.000 4.820 4.910 66,596 -0.25(-4.84%)
Jan 06, 2020 4.800 5.190 4.800 5.160 100,275 +0.36(+7.50%)
Jan 03, 2020 4.670 4.882 4.670 4.800 68,300 +0.13(+2.78%)
Jan 02, 2020 4.800 4.900 4.615 4.670 73,439 -0.07(-1.48%)
Dec 31, 2019 4.610 4.850 4.540 4.740 100,200 +0.07(+1.50%)
Dec 30, 2019 4.730 4.830 4.590 4.670 105,865 +0.07(+1.52%)
Dec 27, 2019 5.000 5.000 4.540 4.600 211,300 -0.45(-8.91%)
Dec 26, 2019 4.980 5.190 4.980 5.050 60,683 +0.05(+1.00%)
Dec 24, 2019 4.960 5.300 4.940 5.000 92,100 +0.06(+1.21%)
Dec 23, 2019 4.720 4.970 4.710 4.940 78,147 +0.27(+5.78%)
Dec 20, 2019 4.850 4.969 4.670 4.670 121,300 -0.07(-1.48%)
Dec 19, 2019 4.420 4.820 4.410 4.740 97,595 +0.37(+8.47%)
Dec 18, 2019 4.410 4.540 4.320 4.370 94,121 -0.04(-0.91%)
Dec 17, 2019 4.380 4.460 4.320 4.410 77,806 +0.03(+0.68%)
Dec 16, 2019 4.550 4.740 4.317 4.380 142,394 -0.10(-2.23%)
Dec 13, 2019 4.600 4.660 4.415 4.480 73,900 -0.10(-2.18%)
Dec 12, 2019 4.650 4.740 4.560 4.580 116,335 -0.07(-1.51%)
Dec 11, 2019 4.640 4.760 4.470 4.650 176,578 +0.10(+2.20%)
Dec 10, 2019 4.580 4.640 4.410 4.550 136,788 +0.22(+5.08%)
Dec 09, 2019 4.670 4.694 4.250 4.330 159,005 -0.29(-6.28%)
Dec 06, 2019 4.400 4.780 4.350 4.620 197,500 +0.34(+7.94%)
Dec 05, 2019 4.910 5.000 3.810 4.280 596,887 -0.66(-13.36%)
Dec 04, 2019 5.190 5.190 4.900 4.940 182,949 -0.14(-2.76%)
Dec 03, 2019 5.350 5.367 4.990 5.080 191,861 -0.15(-2.87%)
Dec 02, 2019 5.370 5.370 5.150 5.230 50,034 -0.15(-2.79%)
Nov 29, 2019 5.340 5.390 5.329 5.380 17,800 +0.04(+0.75%)
Nov 27, 2019 5.310 5.340 5.178 5.340 56,300 +0.06(+1.14%)
Nov 26, 2019 5.160 5.330 5.160 5.280 97,235 +0.15(+2.92%)
Nov 25, 2019 5.240 5.300 5.120 5.130 54,921 -0.11(-2.10%)
Nov 22, 2019 5.250 5.300 5.080 5.240 51,700 +0.07(+1.35%)
Nov 21, 2019 5.120 5.220 5.060 5.170 105,176 +0.05(+0.98%)
Nov 20, 2019 5.250 5.390 5.120 5.120 101,562 -0.16(-3.03%)
Nov 19, 2019 5.430 5.565 5.250 5.280 152,039 -0.17(-3.12%)
Nov 18, 2019 5.450 5.490 5.280 5.450 83,502 -0.04(-0.73%)
Nov 15, 2019 5.410 5.540 5.370 5.490 90,500 +0.12(+2.23%)
Nov 14, 2019 5.390 5.520 5.300 5.370 78,655 +0.01(+0.19%)
Nov 13, 2019 5.300 5.400 5.250 5.360 58,797 +0.17(+3.28%)
Nov 12, 2019 5.500 5.613 5.100 5.190 190,523 -0.31(-5.64%)
Nov 11, 2019 5.420 5.550 5.320 5.500 102,511 +0.08(+1.48%)
Nov 08, 2019 5.250 5.520 5.250 5.420 78,100 +0.18(+3.44%)
Nov 07, 2019 5.410 5.700 5.080 5.240 86,593 +0.00(+0.00%)
Nov 06, 2019 5.330 5.360 5.080 5.240 147,367 -0.16(-2.96%)
Nov 05, 2019 5.500 5.610 5.230 5.400 161,534 -0.10(-1.82%)
Nov 04, 2019 5.550 5.690 5.500 5.500 137,960 -0.13(-2.31%)
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.