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 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%)
Sep 01, 2021 3.330 3.350 3.240 3.330 58,853 +0.03(+0.91%)
Aug 31, 2021 3.310 3.330 3.220 3.300 89,563 +0.01(+0.30%)
Aug 30, 2021 3.390 3.390 3.260 3.290 99,373 -0.03(-0.90%)
Aug 27, 2021 3.280 3.420 3.279 3.320 139,613 +0.05(+1.53%)
Aug 26, 2021 3.220 3.270 3.200 3.270 122,494 +0.08(+2.51%)
Aug 25, 2021 3.180 3.220 3.130 3.190 59,070 +0.03(+0.95%)
Aug 24, 2021 3.130 3.180 3.110 3.160 45,182 +0.03(+0.96%)
Aug 23, 2021 3.100 3.180 3.020 3.130 73,382 +0.01(+0.32%)
Aug 20, 2021 3.110 3.160 3.090 3.120 75,276 +0.05(+1.63%)
Aug 19, 2021 3.070 3.165 3.020 3.070 88,471 -0.04(-1.29%)
Aug 18, 2021 3.040 3.180 3.030 3.110 154,190 +0.09(+2.98%)
Aug 17, 2021 3.150 3.160 2.990 3.020 206,432 -0.13(-4.13%)
Aug 16, 2021 3.240 3.350 3.150 3.150 118,546 -0.10(-3.08%)
Aug 13, 2021 3.270 3.300 3.220 3.250 29,224 +0.03(+0.93%)
Aug 12, 2021 2.910 3.350 2.910 3.220 192,110 +0.02(+0.63%)
Aug 11, 2021 3.130 3.480 3.080 3.200 304,246 +0.09(+2.89%)
Aug 10, 2021 3.180 3.210 3.060 3.110 137,382 -0.05(-1.58%)
Aug 09, 2021 3.160 3.300 3.148 3.160 72,325 -0.01(-0.32%)
Aug 06, 2021 3.200 3.275 3.130 3.170 46,186 -0.03(-0.94%)
Aug 05, 2021 3.260 3.290 3.180 3.200 75,180 -0.08(-2.44%)
Aug 04, 2021 3.270 3.380 3.270 3.280 109,169 -0.03(-0.91%)
Aug 03, 2021 3.320 3.402 3.280 3.310 81,125 -0.04(-1.19%)
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.