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 (%)
Dec 31, 2018 1.860 1.900 1.800 1.810 128,100 -0.03(-1.63%)
Dec 28, 2018 1.950 1.950 1.830 1.840 95,000 +0.00(+0.00%)
Dec 27, 2018 1.850 1.960 1.820 1.840 88,292 -0.02(-1.08%)
Dec 26, 2018 1.830 1.891 1.800 1.860 46,449 +0.02(+1.09%)
Dec 24, 2018 1.990 1.990 1.820 1.840 44,600 -0.04(-2.13%)
Dec 21, 2018 1.800 2.060 1.800 1.880 251,500 +0.16(+9.30%)
Dec 20, 2018 1.750 1.750 1.670 1.720 179,399 +0.02(+1.18%)
Dec 19, 2018 1.950 1.950 1.700 1.700 154,185 -0.20(-10.53%)
Dec 18, 2018 2.010 2.020 1.900 1.900 70,984 -0.14(-6.86%)
Dec 17, 2018 2.140 2.140 2.020 2.040 79,692 -0.06(-2.86%)
Dec 14, 2018 2.150 2.150 2.070 2.100 37,300 -0.01(-0.47%)
Dec 13, 2018 2.170 2.170 2.070 2.110 48,241 -0.01(-0.47%)
Dec 12, 2018 2.150 2.180 2.090 2.120 26,272 +0.05(+2.42%)
Dec 11, 2018 2.210 2.220 2.070 2.070 61,621 -0.03(-1.43%)
Dec 10, 2018 2.270 2.270 2.070 2.100 107,282 +0.03(+1.45%)
Dec 07, 2018 2.200 2.290 2.050 2.070 43,700 -0.02(-0.96%)
Dec 06, 2018 2.290 2.290 2.090 2.090 51,742 -0.18(-7.93%)
Dec 04, 2018 2.320 2.330 2.240 2.270 48,800 -0.02(-0.87%)
Dec 03, 2018 2.330 2.330 2.260 2.290 40,506 +0.05(+2.23%)
Nov 30, 2018 2.360 2.370 2.240 2.240 63,100 -0.10(-4.27%)
Nov 29, 2018 2.270 2.340 2.250 2.340 22,655 +0.12(+5.41%)
Nov 28, 2018 2.310 2.380 2.200 2.220 41,643 -0.13(-5.53%)
Nov 27, 2018 2.400 2.400 2.270 2.350 46,749 +0.00(+0.00%)
Nov 26, 2018 2.300 2.400 2.280 2.350 28,083 +0.10(+4.44%)
Nov 23, 2018 2.160 2.250 2.160 2.250 29,600 +0.10(+4.65%)
Nov 21, 2018 2.150 2.150 2.150 0 +0.01(+0.47%)
Nov 20, 2018 2.370 2.418 2.120 2.140 73,395 -0.21(-8.94%)
Nov 19, 2018 2.350 2.420 2.290 2.350 77,103 +0.07(+3.07%)
Nov 16, 2018 2.200 2.340 2.200 2.280 34,300 -0.07(-2.98%)
Nov 15, 2018 2.200 2.400 2.190 2.350 71,242 +0.16(+7.31%)
Nov 14, 2018 2.420 2.420 2.089 2.190 127,575 -0.11(-4.78%)
Nov 13, 2018 2.490 2.490 2.300 2.300 74,956 -0.21(-8.37%)
Nov 12, 2018 2.700 2.740 2.500 2.510 120,265 -0.22(-8.06%)
Nov 09, 2018 2.760 2.760 2.660 2.730 15,300 +0.03(+1.11%)
Nov 08, 2018 2.680 2.776 2.600 2.700 53,986 -0.05(-1.82%)
Nov 07, 2018 2.650 2.800 2.600 2.750 101,972 +0.12(+4.56%)
Nov 06, 2018 2.610 2.780 2.510 2.630 72,984 +0.06(+2.33%)
Nov 05, 2018 2.400 2.580 2.390 2.570 64,982 +0.19(+7.98%)
Nov 02, 2018 2.390 2.410 2.360 2.380 29,900 +0.01(+0.42%)
Nov 01, 2018 2.350 2.408 2.300 2.370 51,002 +0.07(+3.04%)
Oct 31, 2018 2.480 2.500 2.280 2.300 98,329 -0.15(-6.12%)
Oct 30, 2018 2.370 2.490 2.270 2.450 69,325 +0.08(+3.38%)
Oct 29, 2018 2.470 2.570 2.360 2.370 76,252 -0.14(-5.58%)
Oct 26, 2018 2.510 2.550 2.400 2.510 137,800 -0.07(-2.71%)
Oct 25, 2018 2.650 2.720 2.560 2.580 79,590 -0.04(-1.53%)
Oct 24, 2018 2.800 2.800 2.600 2.620 73,808 -0.23(-8.07%)
Oct 23, 2018 2.700 2.880 2.700 2.850 86,473 +0.14(+5.17%)
Oct 22, 2018 2.880 2.880 2.700 2.710 135,908 -0.09(-3.21%)
Oct 19, 2018 2.800 2.800 2.710 2.800 79,600 +0.09(+3.32%)
Oct 18, 2018 2.750 2.780 2.700 2.710 48,892 -0.05(-1.81%)
Oct 17, 2018 2.830 2.860 2.750 2.760 14,166 -0.06(-2.13%)
Oct 16, 2018 2.840 2.870 2.760 2.820 38,579 +0.02(+0.71%)
Oct 15, 2018 2.960 2.960 2.780 2.800 78,590 -0.05(-1.75%)
Oct 12, 2018 2.660 2.850 2.660 2.850 71,500 +0.31(+12.20%)
Oct 11, 2018 2.370 2.610 2.200 2.540 239,964 -0.08(-3.05%)
Oct 10, 2018 2.850 2.860 2.530 2.620 477,384 -0.15(-5.42%)
Oct 09, 2018 2.800 2.830 2.760 2.770 96,083 -0.02(-0.72%)
Oct 08, 2018 2.820 2.820 2.730 2.790 58,425 -0.01(-0.36%)
Oct 05, 2018 2.890 2.900 2.720 2.800 113,900 -0.05(-1.75%)
Oct 04, 2018 3.000 3.000 2.810 2.850 57,785 -0.03(-1.04%)
Oct 03, 2018 2.900 2.940 2.860 2.880 103,229 +0.01(+0.35%)
Oct 02, 2018 2.910 2.950 2.800 2.870 144,682 +0.02(+0.70%)
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.