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

Volitionrx Ltd (NY: VNRX )

0.7236 UNCHANGED
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 (%)
Nov 29, 2019 5.340 5.390 5.329 5.380 17,800 +0.04(+0.75%)
Nov 27, 2019 5.310 5.340 5.178 5.340 56,300 +0.06(+1.14%)
Nov 26, 2019 5.160 5.330 5.160 5.280 97,235 +0.15(+2.92%)
Nov 25, 2019 5.240 5.300 5.120 5.130 54,921 -0.11(-2.10%)
Nov 22, 2019 5.250 5.300 5.080 5.240 51,700 +0.07(+1.35%)
Nov 21, 2019 5.120 5.220 5.060 5.170 105,176 +0.05(+0.98%)
Nov 20, 2019 5.250 5.390 5.120 5.120 101,562 -0.16(-3.03%)
Nov 19, 2019 5.430 5.565 5.250 5.280 152,039 -0.17(-3.12%)
Nov 18, 2019 5.450 5.490 5.280 5.450 83,502 -0.04(-0.73%)
Nov 15, 2019 5.410 5.540 5.370 5.490 90,500 +0.12(+2.23%)
Nov 14, 2019 5.390 5.520 5.300 5.370 78,655 +0.01(+0.19%)
Nov 13, 2019 5.300 5.400 5.250 5.360 58,797 +0.17(+3.28%)
Nov 12, 2019 5.500 5.613 5.100 5.190 190,523 -0.31(-5.64%)
Nov 11, 2019 5.420 5.550 5.320 5.500 102,511 +0.08(+1.48%)
Nov 08, 2019 5.250 5.520 5.250 5.420 78,100 +0.18(+3.44%)
Nov 07, 2019 5.410 5.700 5.080 5.240 86,593 +0.00(+0.00%)
Nov 06, 2019 5.330 5.360 5.080 5.240 147,367 -0.16(-2.96%)
Nov 05, 2019 5.500 5.610 5.230 5.400 161,534 -0.10(-1.82%)
Nov 04, 2019 5.550 5.690 5.500 5.500 137,960 -0.13(-2.31%)
Nov 01, 2019 5.570 5.730 5.570 5.630 54,000 +0.05(+0.90%)
Oct 31, 2019 5.750 5.750 5.500 5.580 165,453 -0.20(-3.46%)
Oct 30, 2019 5.850 5.860 5.700 5.780 60,171 -0.03(-0.52%)
Oct 29, 2019 5.860 5.940 5.800 5.810 84,985 -0.03(-0.51%)
Oct 28, 2019 6.040 6.060 5.710 5.840 186,407 -0.11(-1.85%)
Oct 25, 2019 5.750 6.120 5.750 5.950 204,000 +0.27(+4.75%)
Oct 24, 2019 5.630 5.710 5.520 5.680 67,137 +0.08(+1.43%)
Oct 23, 2019 5.620 5.768 5.420 5.600 190,165 -0.07(-1.23%)
Oct 22, 2019 6.010 6.050 5.600 5.670 252,238 -0.28(-4.71%)
Oct 21, 2019 5.780 6.195 5.716 5.950 319,289 +0.27(+4.75%)
Oct 18, 2019 5.430 5.800 5.420 5.680 190,800 +0.25(+4.60%)
Oct 17, 2019 5.450 5.520 5.400 5.430 68,638 +0.03(+0.56%)
Oct 16, 2019 5.390 5.560 5.360 5.400 85,080 +0.04(+0.75%)
Oct 15, 2019 5.060 5.440 4.960 5.360 402,332 +0.31(+6.14%)
Oct 14, 2019 5.100 5.200 5.030 5.050 136,055 -0.11(-2.13%)
Oct 11, 2019 5.460 5.560 5.120 5.160 251,800 -0.16(-3.01%)
Oct 10, 2019 5.410 5.519 5.210 5.320 365,798 -0.07(-1.30%)
Oct 09, 2019 5.240 5.580 5.220 5.390 323,925 +0.21(+4.05%)
Oct 08, 2019 5.550 5.680 5.130 5.180 423,545 -0.42(-7.50%)
Oct 07, 2019 5.400 5.810 5.400 5.600 136,864 +0.16(+2.94%)
Oct 04, 2019 5.070 5.540 5.070 5.440 166,900 +0.37(+7.30%)
Oct 03, 2019 5.300 5.500 5.000 5.070 350,449 -0.20(-3.80%)
Oct 02, 2019 5.450 5.590 5.170 5.270 280,099 -0.27(-4.87%)
Oct 01, 2019 5.620 5.790 5.353 5.540 244,422 -0.08(-1.42%)
Sep 30, 2019 5.520 5.880 5.480 5.620 216,666 +0.16(+2.93%)
Sep 27, 2019 5.930 5.963 5.170 5.460 670,500 -0.44(-7.46%)
Sep 26, 2019 6.400 6.840 5.850 5.900 1,203,654 -0.52(-8.10%)
Sep 25, 2019 5.470 6.500 5.000 6.420 1,611,333 +0.88(+15.88%)
Sep 24, 2019 4.630 6.190 4.540 5.540 2,507,390 +0.91(+19.65%)
Sep 23, 2019 4.850 4.870 4.520 4.630 94,093 -0.14(-2.94%)
Sep 20, 2019 4.260 4.770 4.260 4.770 189,400 +0.52(+12.24%)
Sep 19, 2019 4.260 4.350 4.190 4.250 55,990 -0.01(-0.23%)
Sep 18, 2019 4.500 4.580 4.070 4.260 250,243 -0.10(-2.29%)
Sep 17, 2019 4.100 4.400 3.890 4.360 313,694 +0.40(+10.10%)
Sep 16, 2019 4.090 4.100 3.870 3.960 58,510 -0.05(-1.25%)
Sep 13, 2019 4.050 4.050 3.960 4.010 26,800 +0.02(+0.50%)
Sep 12, 2019 3.810 4.080 3.810 3.990 58,933 +0.07(+1.79%)
Sep 11, 2019 3.850 4.050 3.820 3.920 139,693 +0.13(+3.43%)
Sep 10, 2019 3.800 3.867 3.710 3.790 60,475 +0.08(+2.16%)
Sep 09, 2019 3.910 3.920 3.680 3.710 48,161 -0.17(-4.38%)
Sep 06, 2019 4.000 4.000 3.810 3.880 56,100 +0.01(+0.26%)
Sep 05, 2019 3.700 3.900 3.530 3.870 68,893 +0.20(+5.45%)
Sep 04, 2019 3.680 3.700 3.601 3.670 31,877 +0.11(+3.09%)
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.