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

Volitionrx Ltd (NY: VNRX )

0.7236 +0.0036 (+0.50%)
Streaming Delayed Price Updated: 8:00 PM EDT, May 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 (%)
May 22, 2024 0.7390 0.7600 0.7056 0.7236 86,333 +0.00(+0.49%)
May 21, 2024 0.7478 0.7650 0.7000 0.7201 63,820 -0.03(-3.61%)
May 20, 2024 0.7700 0.7990 0.6900 0.7471 153,432 -0.02(-2.97%)
May 17, 2024 0.7900 0.8000 0.7700 0.7700 75,235 -0.03(-3.75%)
May 16, 2024 0.7867 0.8098 0.7800 0.8000 50,923 +0.01(+1.66%)
May 15, 2024 0.7650 0.7949 0.7510 0.7869 99,280 +0.04(+4.92%)
May 14, 2024 0.8700 0.8730 0.7434 0.7500 312,875 -0.13(-14.53%)
May 13, 2024 0.8400 0.9000 0.8150 0.8775 309,762 +0.05(+5.85%)
May 10, 2024 0.8115 0.8290 0.7890 0.8290 83,603 +0.02(+2.36%)
May 09, 2024 0.7700 0.8500 0.7300 0.8099 166,177 +0.07(+10.04%)
May 08, 2024 0.7400 0.8201 0.7177 0.7360 174,260 +0.02(+2.22%)
May 07, 2024 0.7770 0.8070 0.7200 0.7200 304,804 -0.06(-7.61%)
May 06, 2024 0.8600 0.8909 0.7793 0.7793 182,092 -0.11(-12.53%)
May 03, 2024 0.8739 0.9149 0.8450 0.8909 108,909 +0.01(+1.43%)
May 02, 2024 0.9000 0.9112 0.8710 0.8783 78,693 +0.01(+1.42%)
May 01, 2024 0.8404 0.9099 0.8404 0.8660 142,479 -0.03(-3.77%)
Apr 30, 2024 0.8587 0.9500 0.8401 0.8999 77,449 +0.04(+4.79%)
Apr 29, 2024 0.8938 0.9000 0.8200 0.8588 93,178 -0.05(-6.01%)
Apr 26, 2024 0.9100 0.9261 0.8645 0.9137 210,159 +0.02(+2.64%)
Apr 25, 2024 0.8000 1.020 0.7800 0.8902 489,819 +0.09(+11.27%)
Apr 24, 2024 0.8541 0.8608 0.7800 0.8000 354,358 -0.05(-5.88%)
Apr 23, 2024 0.6500 0.8750 0.6100 0.8500 3,433,133 +0.25(+41.67%)
Apr 22, 2024 0.5900 0.6147 0.5910 0.6000 51,117 -0.02(-2.60%)
Apr 19, 2024 0.6300 0.6500 0.5700 0.6160 245,813 -0.00(-0.19%)
Apr 18, 2024 0.6000 0.6500 0.6000 0.6172 255,788 +0.02(+3.89%)
Apr 17, 2024 0.6120 0.6457 0.5863 0.5941 172,749 -0.03(-4.18%)
Apr 16, 2024 0.6600 0.6614 0.6127 0.6200 138,711 -0.06(-8.66%)
Apr 15, 2024 0.6800 0.7100 0.6600 0.6788 130,511 -0.01(-0.91%)
Apr 12, 2024 0.7100 0.7400 0.6850 0.6850 103,785 -0.02(-3.51%)
Apr 11, 2024 0.7400 0.7500 0.7015 0.7099 90,165 -0.01(-1.69%)
Apr 10, 2024 0.7100 0.7600 0.7100 0.7221 80,481 -0.01(-1.22%)
Apr 09, 2024 0.7300 0.7600 0.7275 0.7310 55,648 +0.00(+0.15%)
Apr 08, 2024 0.7213 0.7502 0.7200 0.7299 30,655 -0.02(-2.38%)
Apr 05, 2024 0.7595 0.7600 0.7232 0.7477 162,119 -0.01(-1.49%)
Apr 04, 2024 0.7500 0.7800 0.7413 0.7590 46,595 +0.01(+0.80%)
Apr 03, 2024 0.7564 0.7800 0.7500 0.7530 95,895 -0.02(-2.83%)
Apr 02, 2024 0.7800 0.7800 0.7500 0.7749 83,436 +0.00(+0.10%)
Apr 01, 2024 0.7609 0.7850 0.7600 0.7741 48,547 +0.02(+2.26%)
Mar 28, 2024 0.7477 0.7888 0.7300 0.7570 287,763 +0.01(+1.88%)
Mar 27, 2024 0.7380 0.7500 0.7000 0.7430 574,128 -0.01(-0.91%)
Mar 26, 2024 0.7800 0.8420 0.7400 0.7498 467,174 +0.03(+4.14%)
Mar 25, 2024 0.7400 0.8000 0.7020 0.7200 139,445 -0.01(-1.73%)
Mar 22, 2024 0.7450 0.7747 0.7200 0.7327 200,986 +0.00(+0.37%)
Mar 21, 2024 0.8284 0.8284 0.7300 0.7300 188,960 -0.07(-8.75%)
Mar 20, 2024 0.8600 0.8699 0.8000 0.8000 188,620 -0.05(-5.88%)
Mar 19, 2024 0.8900 0.8900 0.8500 0.8500 85,627 -0.02(-2.55%)
Mar 18, 2024 0.9312 0.9700 0.8722 0.8722 67,227 -0.09(-9.15%)
Mar 15, 2024 0.8900 0.9600 0.8900 0.9600 126,216 +0.06(+6.67%)
Mar 14, 2024 0.9614 0.9615 0.8900 0.9000 71,245 -0.06(-6.28%)
Mar 13, 2024 0.9606 1.040 0.9600 0.9603 81,289 -0.02(-2.01%)
Mar 12, 2024 1.020 1.090 0.9501 0.9800 104,135 -0.08(-7.55%)
Mar 11, 2024 1.010 1.100 0.9700 1.060 62,266 +0.04(+3.92%)
Mar 08, 2024 0.9800 1.020 0.9600 1.020 77,526 +0.03(+3.03%)
Mar 07, 2024 0.9967 1.000 0.9402 0.9900 28,852 -0.00(-0.40%)
Mar 06, 2024 0.8804 0.9959 0.8801 0.9940 50,173 +0.12(+14.25%)
Mar 05, 2024 0.9700 1.010 0.8633 0.8700 214,150 -0.14(-13.86%)
Mar 04, 2024 1.010 1.040 0.9696 1.010 88,114 -0.03(-2.88%)
Mar 01, 2024 0.9800 1.050 0.9800 1.040 33,376 +0.06(+6.12%)
Feb 29, 2024 1.010 1.020 0.9800 0.9800 22,214 -0.03(-2.97%)
Feb 28, 2024 1.010 1.020 0.9802 1.010 23,762 +0.02(+1.99%)
Feb 27, 2024 0.9704 1.020 0.9604 0.9903 29,032 +0.01(+1.05%)
Feb 26, 2024 1.020 1.020 0.9510 0.9800 109,539 -0.06(-5.77%)
Feb 23, 2024 0.9500 1.040 0.9500 1.040 71,867 +0.07(+7.14%)
Feb 22, 2024 0.9800 0.9900 0.9401 0.9707 75,430 +0.00(+0.05%)
Feb 21, 2024 1.030 1.080 0.9200 0.9702 201,942 -0.08(-7.60%)
Feb 20, 2024 1.040 1.080 1.030 1.050 47,960 +0.01(+0.96%)
Feb 16, 2024 1.060 1.110 1.040 1.040 39,106 -0.04(-3.70%)
Feb 15, 2024 1.070 1.100 1.043 1.080 39,620 +0.01(+0.93%)
Feb 14, 2024 1.040 1.110 1.020 1.070 97,588 +0.03(+2.88%)
Feb 13, 2024 1.100 1.100 1.020 1.040 75,156 -0.04(-3.70%)
Feb 12, 2024 1.110 1.170 1.080 1.080 197,924 -0.05(-4.42%)
Feb 09, 2024 1.150 1.150 1.090 1.130 125,392 -0.05(-4.24%)
Feb 08, 2024 1.130 1.220 1.130 1.180 106,481 -0.01(-0.84%)
Feb 07, 2024 1.110 1.190 1.080 1.190 106,020 +0.07(+6.12%)
Feb 06, 2024 1.210 1.230 1.110 1.121 182,943 -0.07(-5.76%)
Feb 05, 2024 1.070 1.210 1.070 1.190 223,324 +0.11(+10.70%)
Feb 02, 2024 1.030 1.090 1.030 1.075 44,140 +0.00(+0.47%)
Feb 01, 2024 1.070 1.080 1.040 1.070 41,920 +0.01(+0.94%)
Jan 31, 2024 1.030 1.070 1.000 1.060 45,558 +0.05(+4.95%)
Jan 30, 2024 0.9305 1.050 0.9305 1.010 60,560 +0.04(+4.12%)
Jan 29, 2024 1.030 1.052 0.9597 0.9700 101,329 -0.10(-9.35%)
Jan 26, 2024 1.070 1.090 1.020 1.070 41,856 +0.03(+2.88%)
Jan 25, 2024 1.100 1.132 1.000 1.040 135,523 -0.06(-5.45%)
Jan 24, 2024 1.050 1.110 1.010 1.100 150,085 +0.04(+3.77%)
Jan 23, 2024 1.000 1.077 1.000 1.060 59,205 +0.06(+6.13%)
Jan 22, 2024 0.9900 1.030 0.9726 0.9988 102,616 +0.01(+0.60%)
Jan 19, 2024 0.9722 1.020 0.9313 0.9928 50,296 +0.02(+2.35%)
Jan 18, 2024 0.9800 1.040 0.9500 0.9700 74,426 +0.01(+1.56%)
Jan 17, 2024 1.020 1.040 0.9256 0.9551 120,784 -0.07(-7.27%)
Jan 16, 2024 0.9999 1.040 0.9999 1.030 151,485 +0.05(+5.11%)
Jan 12, 2024 0.8546 0.9878 0.8500 0.9799 333,182 +0.14(+16.65%)
Jan 11, 2024 0.8650 0.8660 0.8169 0.8400 106,203 -0.02(-2.69%)
Jan 10, 2024 0.8700 0.8800 0.7999 0.8632 288,717 +0.01(+1.56%)
Jan 09, 2024 0.9200 0.9333 0.7820 0.8499 265,027 -0.05(-5.65%)
Jan 08, 2024 0.9420 0.9839 0.8900 0.9008 119,045 -0.05(-5.59%)
Jan 05, 2024 0.9300 0.9899 0.9200 0.9541 153,834 +0.00(+0.43%)
Jan 04, 2024 1.090 1.150 0.9297 0.9500 393,359 -0.21(-18.10%)
Jan 03, 2024 1.030 1.190 1.000 1.160 1,393,439 +0.11(+10.48%)
Jan 02, 2024 0.7900 1.090 0.7200 1.050 2,575,678 +0.33(+46.44%)
Dec 29, 2023 0.6807 0.7456 0.6600 0.7170 169,456 +0.06(+8.64%)
Dec 28, 2023 0.7000 0.7200 0.6135 0.6600 325,652 -0.05(-6.83%)
Dec 27, 2023 0.6935 0.7200 0.6743 0.7084 218,823 +0.01(+1.64%)
Dec 26, 2023 0.6510 0.7000 0.6500 0.6970 129,166 +0.03(+3.97%)
Dec 22, 2023 0.6500 0.6704 0.6200 0.6704 273,270 -0.00(-0.68%)
Dec 21, 2023 0.6510 0.6949 0.6400 0.6750 147,389 +0.01(+2.26%)
Dec 20, 2023 0.7000 0.7000 0.6200 0.6601 386,820 -0.03(-4.47%)
Dec 19, 2023 0.7970 0.8180 0.6900 0.6910 319,876 -0.07(-9.08%)
Dec 18, 2023 0.7800 0.8498 0.7500 0.7600 461,688 -0.01(-1.83%)
Dec 15, 2023 0.7390 0.8000 0.6800 0.7742 493,361 +0.09(+13.02%)
Dec 14, 2023 0.5900 0.7000 0.5874 0.6850 339,911 +0.14(+24.55%)
Dec 13, 2023 0.6000 0.6090 0.5500 0.5500 191,630 -0.05(-7.59%)
Dec 12, 2023 0.5708 0.6500 0.5708 0.5952 226,161 +0.02(+2.92%)
Dec 11, 2023 0.6173 0.6300 0.5703 0.5783 329,745 -0.06(-9.17%)
Dec 08, 2023 0.6715 0.6999 0.6255 0.6367 137,039 -0.02(-3.09%)
Dec 07, 2023 0.6900 0.7095 0.6305 0.6570 206,232 -0.03(-5.03%)
Dec 06, 2023 0.6900 0.7200 0.6800 0.6918 73,135 +0.01(+0.99%)
Dec 05, 2023 0.7000 0.7050 0.6800 0.6850 156,751 -0.03(-3.82%)
Dec 04, 2023 0.7200 0.7300 0.7052 0.7122 84,294 -0.02(-2.12%)
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.