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 (%)
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%)
Dec 01, 2023 0.7700 0.7790 0.6803 0.7276 210,978 -0.03(-4.01%)
Nov 30, 2023 0.8000 0.8000 0.7530 0.7580 113,860 -0.01(-1.56%)
Nov 29, 2023 0.8000 0.8100 0.7520 0.7700 144,797 -0.01(-0.77%)
Nov 28, 2023 0.7600 0.8211 0.7510 0.7760 110,690 +0.01(+1.04%)
Nov 27, 2023 0.7600 0.8500 0.7510 0.7680 414,705 +0.02(+3.35%)
Nov 24, 2023 0.7480 0.7700 0.7200 0.7431 35,370 +0.01(+1.86%)
Nov 22, 2023 0.6900 0.7350 0.6900 0.7295 67,855 +0.05(+8.07%)
Nov 21, 2023 0.7300 0.7544 0.6727 0.6750 98,596 -0.06(-7.60%)
Nov 20, 2023 0.7420 0.7532 0.7304 0.7305 59,703 -0.02(-2.33%)
Nov 17, 2023 0.7602 0.7800 0.7399 0.7479 182,734 -0.01(-1.59%)
Nov 16, 2023 0.7800 0.8260 0.7420 0.7600 100,773 -0.00(-0.38%)
Nov 15, 2023 0.7800 0.7800 0.7500 0.7629 116,994 -0.01(-1.29%)
Nov 14, 2023 0.7850 0.8241 0.7400 0.7729 170,013 -0.06(-7.29%)
Nov 13, 2023 0.8511 0.8899 0.8000 0.8337 80,080 -0.05(-5.25%)
Nov 10, 2023 0.8537 0.8800 0.8328 0.8799 48,539 -0.00(-0.02%)
Nov 09, 2023 0.8700 0.8899 0.8100 0.8801 59,366 +0.02(+2.34%)
Nov 08, 2023 0.8100 0.8600 0.8100 0.8600 70,578 +0.05(+6.00%)
Nov 07, 2023 0.8500 0.8500 0.7800 0.8113 201,288 -0.02(-2.17%)
Nov 06, 2023 0.8002 0.8500 0.7733 0.8293 52,539 +0.02(+2.50%)
Nov 03, 2023 0.8300 0.8521 0.7800 0.8091 74,459 -0.02(-2.40%)
Nov 02, 2023 0.7738 0.8500 0.7500 0.8290 80,734 +0.09(+12.03%)
Nov 01, 2023 0.7500 0.8187 0.7110 0.7400 49,027 -0.03(-4.26%)
Oct 31, 2023 0.8280 0.8300 0.7506 0.7729 38,831 -0.03(-3.51%)
Oct 30, 2023 0.8486 0.8609 0.7800 0.8010 331,533 -0.00(-0.50%)
Oct 27, 2023 0.8500 0.9500 0.7900 0.8050 238,232 +0.07(+9.52%)
Oct 26, 2023 0.8393 0.8528 0.7053 0.7350 133,330 -0.08(-9.35%)
Oct 25, 2023 0.8300 0.8666 0.7900 0.8108 52,724 +0.00(+0.57%)
Oct 24, 2023 0.8245 0.9399 0.7600 0.8062 465,953 -0.03(-3.05%)
Oct 23, 2023 0.8000 0.8810 0.7924 0.8316 93,704 +0.05(+7.00%)
Oct 20, 2023 0.6720 0.7854 0.6720 0.7772 161,483 +0.11(+16.00%)
Oct 19, 2023 0.8800 1.000 0.6700 0.6700 536,041 -0.21(-24.17%)
Oct 18, 2023 0.8400 0.8836 0.8071 0.8836 119,004 +0.05(+5.69%)
Oct 17, 2023 0.6800 0.8900 0.6800 0.8360 377,557 +0.17(+26.48%)
Oct 16, 2023 0.6798 0.6996 0.6600 0.6610 133,238 +0.00(+0.15%)
Oct 13, 2023 0.6250 0.6991 0.5813 0.6600 535,018 +0.04(+6.45%)
Oct 12, 2023 0.6157 0.6500 0.6157 0.6200 112,647 -0.01(-1.59%)
Oct 11, 2023 0.6979 0.7300 0.6120 0.6300 291,728 -0.08(-11.59%)
Oct 10, 2023 0.7300 0.7408 0.7000 0.7126 97,784 -0.00(-0.38%)
Oct 09, 2023 0.6910 0.7153 0.6905 0.7153 75,442 -0.00(-0.33%)
Oct 06, 2023 0.7000 0.7279 0.6201 0.7177 331,518 +0.02(+2.53%)
Oct 05, 2023 0.7000 0.7500 0.7000 0.7000 119,494 +0.02(+3.70%)
Oct 04, 2023 0.7305 0.7336 0.6750 0.6750 189,697 -0.05(-7.36%)
Oct 03, 2023 0.7400 0.7622 0.7127 0.7286 65,316 -0.02(-2.85%)
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.