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 (%)
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%)
Nov 02, 2015 4.130 4.200 4.119 4.180 3,673 -0.01(-0.24%)
Oct 30, 2015 4.240 4.240 4.020 4.190 22,702 -0.13(-3.01%)
Oct 29, 2015 4.310 4.320 4.180 4.320 3,247 -0.03(-0.69%)
Oct 28, 2015 4.330 4.400 4.229 4.350 10,039 +0.01(+0.23%)
Oct 27, 2015 4.310 4.340 4.130 4.340 41,986 +0.14(+3.33%)
Oct 26, 2015 4.299 4.300 4.030 4.200 11,983 -0.10(-2.35%)
Oct 23, 2015 4.360 4.430 4.250 4.301 13,650 +0.09(+2.17%)
Oct 22, 2015 4.450 4.590 4.210 4.210 44,234 -0.12(-2.77%)
Oct 21, 2015 4.560 4.560 4.300 4.330 19,869 -0.21(-4.63%)
Oct 20, 2015 4.630 4.630 4.510 4.540 1,046 -0.12(-2.58%)
Oct 19, 2015 4.600 4.660 4.490 4.660 3,647 +0.03(+0.65%)
Oct 16, 2015 4.470 4.630 4.470 4.630 15,824 +0.15(+3.35%)
Oct 15, 2015 4.550 4.650 4.460 4.480 20,312 +0.09(+2.05%)
Oct 14, 2015 4.590 4.590 4.320 4.390 15,449 -0.15(-3.30%)
Oct 13, 2015 4.240 4.740 4.240 4.540 42,373 -0.11(-2.37%)
Oct 12, 2015 4.400 4.777 4.390 4.650 78,596 +0.25(+5.68%)
Oct 09, 2015 4.600 4.600 4.360 4.400 2,323 +0.01(+0.23%)
Oct 08, 2015 4.400 4.600 4.350 4.390 30,099 +0.04(+0.92%)
Oct 07, 2015 4.700 4.700 4.340 4.350 39,159 -0.20(-4.40%)
Oct 06, 2015 4.400 4.720 4.330 4.550 13,260 +0.05(+1.11%)
Oct 05, 2015 4.295 4.630 4.295 4.500 21,563 +0.18(+4.17%)
Oct 02, 2015 4.450 4.550 4.270 4.320 9,791 -0.23(-5.05%)
Oct 01, 2015 4.370 4.550 4.240 4.550 13,782 +0.07(+1.56%)
Sep 30, 2015 4.400 4.480 4.200 4.480 26,231 +0.08(+1.82%)
Sep 29, 2015 4.500 4.569 4.400 4.400 10,274 -0.15(-3.30%)
Sep 28, 2015 4.790 4.790 4.300 4.550 9,376 -0.30(-6.19%)
Sep 25, 2015 4.748 4.850 4.140 4.850 38,312 +0.15(+3.19%)
Sep 24, 2015 4.600 4.800 4.590 4.700 34,993 +0.00(+0.00%)
Sep 23, 2015 4.850 4.880 4.610 4.700 20,070 -0.14(-2.89%)
Sep 22, 2015 5.040 5.229 4.610 4.840 61,513 -0.21(-4.16%)
Sep 21, 2015 4.790 5.050 4.532 5.050 90,788 +0.38(+8.14%)
Sep 18, 2015 5.090 5.090 4.600 4.670 96,718 -0.35(-6.97%)
Sep 17, 2015 5.140 5.140 4.870 5.020 23,582 -0.20(-3.83%)
Sep 16, 2015 5.250 5.250 4.525 5.220 72,443 -0.03(-0.57%)
Sep 15, 2015 4.400 5.250 4.400 5.250 179,413 +0.80(+17.98%)
Sep 14, 2015 4.550 4.670 4.450 4.450 26,858 -0.15(-3.26%)
Sep 11, 2015 4.350 4.610 4.180 4.600 47,560 +0.10(+2.22%)
Sep 10, 2015 4.500 4.590 4.400 4.500 34,640 +0.00(+0.00%)
Sep 09, 2015 4.300 4.800 4.300 4.500 179,688 +0.30(+7.14%)
Sep 08, 2015 3.610 4.200 3.610 4.200 100,758 +0.51(+13.82%)
Sep 04, 2015 3.550 3.690 3.690 3.690 4,100 +0.04(+1.10%)
Sep 03, 2015 3.430 3.650 3.350 3.650 17,711 +0.32(+9.61%)
Sep 02, 2015 3.490 3.640 3.330 3.330 14,477 -0.12(-3.48%)
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.