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

Volitionrx Ltd (NY: VNRX )

0.7425 +0.0025 (+0.34%)
Streaming Delayed 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 (%)
Oct 31, 2017 2.442 2.930 2.442 2.920 133,349 +0.45(+18.22%)
Oct 30, 2017 2.500 2.400 2.470 92,898 +0.11(+4.66%)
Oct 27, 2017 2.480 2.500 2.320 2.360 41,472 -0.07(-2.88%)
Oct 26, 2017 2.430 2.580 2.380 2.430 74,332 +0.00(+0.00%)
Oct 25, 2017 2.090 2.430 2.090 2.430 109,373 +0.33(+15.71%)
Oct 24, 2017 2.130 2.160 2.080 2.100 86,295 -0.08(-3.67%)
Oct 23, 2017 2.250 2.250 2.110 2.180 79,786 -0.07(-3.11%)
Oct 20, 2017 2.350 2.350 2.260 2.250 16,841 -0.08(-3.43%)
Oct 19, 2017 2.370 2.370 2.330 2.330 21,062 -0.05(-2.10%)
Oct 18, 2017 2.280 2.420 2.280 2.380 40,193 +0.09(+3.93%)
Oct 17, 2017 2.340 2.370 2.280 2.290 45,964 -0.08(-3.37%)
Oct 16, 2017 2.420 2.440 2.370 2.370 26,654 -0.05(-2.07%)
Oct 13, 2017 2.477 2.510 2.410 2.420 22,034 +0.02(+0.83%)
Oct 12, 2017 2.500 2.530 2.400 2.400 55,004 -0.04(-1.64%)
Oct 11, 2017 2.510 2.540 2.400 2.440 75,043 -0.08(-3.17%)
Oct 10, 2017 2.500 2.640 2.500 2.520 40,407 -0.03(-1.18%)
Oct 09, 2017 2.650 2.705 2.540 2.550 40,347 -0.15(-5.56%)
Oct 06, 2017 2.770 2.790 2.670 2.700 22,740 -0.07(-2.53%)
Oct 05, 2017 2.610 2.791 2.610 2.770 41,852 +0.14(+5.32%)
Oct 04, 2017 2.626 2.690 2.620 2.630 14,454 -0.04(-1.50%)
Oct 03, 2017 2.710 2.720 2.670 2.670 12,136 -0.07(-2.55%)
Oct 02, 2017 2.700 2.780 2.700 2.740 23,249 +0.11(+4.18%)
Sep 29, 2017 2.870 2.910 2.630 2.630 25,119 -0.15(-5.40%)
Sep 28, 2017 2.890 2.900 2.780 2.780 14,936 -0.07(-2.46%)
Sep 27, 2017 2.900 2.970 2.850 2.850 15,403 -0.03(-1.04%)
Sep 26, 2017 2.980 2.990 2.847 2.880 41,356 +0.00(+0.00%)
Sep 25, 2017 2.930 2.990 2.860 2.880 60,111 -0.10(-3.36%)
Sep 22, 2017 2.740 2.980 2.690 2.980 70,336 +0.30(+11.19%)
Sep 21, 2017 2.720 2.790 2.650 2.680 44,465 -0.04(-1.47%)
Sep 20, 2017 2.880 2.900 2.710 2.720 25,081 -0.03(-1.09%)
Sep 19, 2017 2.730 2.880 2.620 2.750 48,114 +0.07(+2.61%)
Sep 18, 2017 2.700 2.850 2.680 2.680 18,936 -0.02(-0.74%)
Sep 15, 2017 2.850 2.850 2.700 2.700 28,762 -0.10(-3.57%)
Sep 14, 2017 2.810 2.870 2.782 2.800 16,280 +0.03(+1.08%)
Sep 13, 2017 2.767 2.830 2.760 2.770 41,114 -0.06(-2.12%)
Sep 12, 2017 2.800 2.910 2.800 2.830 22,238 -0.03(-1.05%)
Sep 11, 2017 2.870 2.920 2.830 2.860 17,450 +0.04(+1.42%)
Sep 08, 2017 2.680 2.970 2.680 2.820 27,312 +0.13(+4.83%)
Sep 07, 2017 2.700 2.800 2.660 2.690 37,361 -0.07(-2.54%)
Sep 06, 2017 2.800 2.850 2.660 2.760 21,122 -0.03(-1.08%)
Sep 05, 2017 2.900 2.990 2.700 2.790 28,716 -0.09(-3.29%)
Sep 01, 2017 2.950 3.070 2.860 2.885 23,326 -0.08(-2.53%)
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%)
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.