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, 2016 4.290 4.290 4.123 4.150 32,936 -0.18(-4.16%)
Nov 29, 2016 4.400 4.400 4.250 4.330 13,987 -0.09(-2.04%)
Nov 28, 2016 4.510 4.520 4.410 4.420 10,813 -0.02(-0.45%)
Nov 25, 2016 4.510 4.540 4.350 4.440 10,766 -0.10(-2.20%)
Nov 23, 2016 4.540 4.540 4.540 0 +0.19(+4.37%)
Nov 22, 2016 4.500 4.500 4.330 4.350 82,552 -0.13(-2.90%)
Nov 21, 2016 4.630 4.630 4.341 4.480 23,034 +0.00(+0.00%)
Nov 18, 2016 4.070 4.610 4.010 4.480 76,475 +0.38(+9.27%)
Nov 17, 2016 4.090 4.140 4.000 4.100 21,872 -0.03(-0.61%)
Nov 16, 2016 4.090 4.200 4.030 4.125 17,379 -0.04(-0.84%)
Nov 15, 2016 4.180 4.270 4.120 4.160 46,624 -0.12(-2.80%)
Nov 14, 2016 4.300 4.300 4.130 4.280 81,611 -0.02(-0.47%)
Nov 11, 2016 4.360 4.440 4.210 4.300 8,555 -0.05(-1.15%)
Nov 10, 2016 4.490 4.490 4.300 4.350 34,952 -0.05(-1.14%)
Nov 09, 2016 4.260 4.410 4.260 4.400 5,244 +0.15(+3.53%)
Nov 08, 2016 4.500 4.500 4.250 4.250 30,392 -0.20(-4.49%)
Nov 07, 2016 4.310 4.680 4.300 4.450 35,246 +0.20(+4.71%)
Nov 04, 2016 4.000 4.480 3.800 4.250 239,122 +0.33(+8.42%)
Nov 03, 2016 4.070 4.220 3.745 3.920 111,401 -0.18(-4.39%)
Nov 02, 2016 4.300 4.340 4.050 4.100 50,656 -0.25(-5.75%)
Nov 01, 2016 4.470 4.480 4.230 4.350 30,174 -0.08(-1.81%)
Oct 31, 2016 4.600 4.630 4.450 4.430 31,849 -0.14(-3.06%)
Oct 28, 2016 4.600 4.730 4.500 4.570 53,475 +0.00(+0.00%)
Oct 27, 2016 4.850 4.930 4.480 4.570 107,147 -0.30(-6.16%)
Oct 26, 2016 4.940 4.960 4.820 4.870 14,128 -0.07(-1.42%)
Oct 25, 2016 4.910 5.070 4.880 4.940 20,258 +0.06(+1.23%)
Oct 24, 2016 4.880 5.050 4.800 4.880 36,337 +0.03(+0.62%)
Oct 21, 2016 4.900 4.930 4.700 4.850 33,568 -0.12(-2.41%)
Oct 20, 2016 4.900 4.980 4.710 4.970 22,466 +0.04(+0.81%)
Oct 19, 2016 4.970 4.970 4.810 4.930 53,726 +0.01(+0.20%)
Oct 18, 2016 4.840 4.965 4.770 4.920 6,001 -0.01(-0.20%)
Oct 17, 2016 4.900 4.980 4.750 4.930 23,913 +0.10(+2.07%)
Oct 14, 2016 4.840 4.940 4.780 4.830 31,464 -0.05(-1.02%)
Oct 13, 2016 5.260 5.340 4.760 4.880 139,247 -0.39(-7.40%)
Oct 12, 2016 4.940 5.390 4.940 5.270 122,334 +0.29(+5.93%)
Oct 11, 2016 5.150 5.180 4.550 4.975 185,731 -0.11(-2.07%)
Oct 10, 2016 4.810 5.350 4.751 5.080 84,627 +0.18(+3.67%)
Oct 07, 2016 5.170 5.350 4.900 4.900 113,753 -0.18(-3.54%)
Oct 06, 2016 4.860 5.240 4.850 5.080 81,318 +0.21(+4.31%)
Oct 05, 2016 4.830 4.930 4.760 4.870 123,615 +0.01(+0.21%)
Oct 04, 2016 5.000 5.150 4.705 4.860 186,419 -0.21(-4.14%)
Oct 03, 2016 5.270 5.300 5.040 5.070 71,734 -0.23(-4.34%)
Sep 30, 2016 4.990 5.300 4.990 5.300 292,358 -0.25(-4.50%)
Sep 29, 2016 5.650 5.675 5.350 5.550 38,350 -0.06(-1.07%)
Sep 28, 2016 5.690 5.790 5.480 5.610 35,879 -0.03(-0.53%)
Sep 27, 2016 5.620 5.780 5.510 5.640 38,531 +0.03(+0.53%)
Sep 26, 2016 5.300 5.860 5.300 5.610 177,331 +0.33(+6.25%)
Sep 23, 2016 4.970 5.310 4.910 5.280 44,333 +0.40(+8.20%)
Sep 22, 2016 4.920 4.940 4.850 4.880 15,436 -0.04(-0.81%)
Sep 21, 2016 5.120 5.190 4.861 4.920 74,606 -0.14(-2.77%)
Sep 20, 2016 5.300 5.300 4.860 5.060 136,473 -0.18(-3.44%)
Sep 19, 2016 5.100 5.400 4.940 5.240 88,073 +0.14(+2.75%)
Sep 16, 2016 4.940 5.100 4.720 5.100 118,908 +0.21(+4.29%)
Sep 15, 2016 4.850 4.900 4.810 4.890 40,203 +0.04(+0.83%)
Sep 14, 2016 4.650 4.850 4.650 4.850 51,085 +0.20(+4.30%)
Sep 13, 2016 4.900 4.900 4.500 4.650 46,534 -0.18(-3.81%)
Sep 12, 2016 4.600 4.910 4.600 4.834 47,546 +0.13(+2.86%)
Sep 09, 2016 4.800 4.810 4.620 4.700 79,500 -0.15(-3.09%)
Sep 08, 2016 4.700 4.890 4.630 4.850 148,807 +0.28(+6.13%)
Sep 07, 2016 4.110 4.660 4.105 4.570 172,699 +0.38(+9.07%)
Sep 06, 2016 4.000 4.230 3.660 4.190 200,181 +0.34(+8.83%)
Sep 02, 2016 3.640 3.850 3.850 3.850 138,500 +0.27(+7.54%)
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.