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 (%)
Feb 29, 2016 3.670 3.820 3.650 3.660 8,803 +0.05(+1.39%)
Feb 26, 2016 3.660 3.730 3.610 3.610 4,271 +0.06(+1.69%)
Feb 25, 2016 3.620 3.620 3.550 3.550 3,219 -0.07(-1.93%)
Feb 24, 2016 3.430 3.620 3.400 3.620 9,170 +0.12(+3.31%)
Feb 23, 2016 3.390 3.570 3.380 3.504 8,701 +0.10(+3.06%)
Feb 22, 2016 3.400 3.400 3.360 3.400 2,297 +0.00(+0.00%)
Feb 19, 2016 3.230 3.430 3.230 3.400 4,833 +0.10(+3.03%)
Feb 18, 2016 3.340 3.376 3.220 3.300 13,730 -0.04(-1.20%)
Feb 17, 2016 3.620 3.763 3.210 3.340 52,584 -0.40(-10.70%)
Feb 16, 2016 3.680 3.750 3.630 3.740 11,266 +0.06(+1.63%)
Feb 12, 2016 3.730 3.680 3.680 3.680 2,600 +0.03(+0.82%)
Feb 11, 2016 3.690 3.691 3.650 3.650 7,199 -0.04(-1.08%)
Feb 10, 2016 3.730 3.730 3.650 3.690 9,941 +0.04(+1.10%)
Feb 09, 2016 3.800 3.800 3.621 3.650 8,883 -0.10(-2.67%)
Feb 08, 2016 3.750 3.840 3.710 3.750 10,860 -0.17(-4.34%)
Feb 05, 2016 3.932 3.970 3.850 3.920 14,816 +0.14(+3.70%)
Feb 04, 2016 3.850 3.850 3.780 3.780 2,231 -0.07(-1.82%)
Feb 03, 2016 3.940 4.000 3.850 3.850 4,762 -0.09(-2.28%)
Feb 02, 2016 4.000 4.000 3.930 3.940 5,260 -0.05(-1.25%)
Feb 01, 2016 3.870 4.000 3.870 3.990 11,384 +0.22(+5.84%)
Jan 29, 2016 3.950 4.110 3.770 3.770 15,460 -0.11(-2.84%)
Jan 28, 2016 3.950 3.950 3.840 3.880 6,663 +0.00(+0.00%)
Jan 27, 2016 3.960 4.000 3.880 3.880 3,031 -0.08(-2.02%)
Jan 26, 2016 3.870 4.030 3.800 3.960 9,776 +0.10(+2.59%)
Jan 25, 2016 4.101 4.130 3.860 3.860 14,510 -0.24(-5.85%)
Jan 22, 2016 3.674 4.220 3.674 4.100 37,536 +0.38(+10.22%)
Jan 21, 2016 3.730 3.960 3.660 3.720 12,103 +0.08(+2.20%)
Jan 20, 2016 3.600 3.700 3.290 3.640 14,343 +0.12(+3.41%)
Jan 19, 2016 3.894 3.894 3.520 3.520 29,213 -0.46(-11.56%)
Jan 15, 2016 4.200 3.980 3.980 3.980 26,300 -0.27(-6.35%)
Jan 14, 2016 4.080 4.280 4.000 4.250 33,851 +0.24(+5.99%)
Jan 13, 2016 4.300 4.300 4.010 4.010 29,008 -0.19(-4.52%)
Jan 12, 2016 4.330 4.340 4.200 4.200 32,473 -0.14(-3.23%)
Jan 11, 2016 4.270 4.350 4.270 4.340 55,301 +0.05(+1.17%)
Jan 08, 2016 4.330 4.330 4.210 4.290 11,800 +0.02(+0.47%)
Jan 07, 2016 4.300 4.330 4.110 4.270 42,785 +0.07(+1.67%)
Jan 06, 2016 4.390 4.410 4.100 4.200 20,050 -0.09(-2.10%)
Jan 05, 2016 4.400 4.400 4.270 4.290 7,024 +0.00(+0.00%)
Jan 04, 2016 4.200 4.430 4.200 4.290 37,451 -0.21(-4.67%)
Dec 31, 2015 4.300 4.500 4.500 4.500 9,100 +0.20(+4.65%)
Dec 30, 2015 4.300 4.350 4.280 4.300 5,332 +0.00(+0.00%)
Dec 29, 2015 4.320 4.320 4.300 4.300 3,811 -0.07(-1.60%)
Dec 28, 2015 4.400 4.500 4.260 4.370 10,157 +0.03(+0.69%)
Dec 23, 2015 4.250 4.340 4.340 4.340 31,100 -0.01(-0.23%)
Dec 22, 2015 4.250 4.350 4.210 4.350 10,365 +0.08(+1.87%)
Dec 21, 2015 4.279 4.339 4.200 4.270 1,193 +0.02(+0.47%)
Dec 18, 2015 4.500 4.500 4.250 4.250 22,160 -0.22(-4.92%)
Dec 17, 2015 4.420 4.500 4.340 4.470 10,701 +0.07(+1.59%)
Dec 16, 2015 4.190 4.450 4.150 4.400 18,380 +0.25(+6.02%)
Dec 15, 2015 4.380 4.380 4.150 4.150 5,547 -0.06(-1.43%)
Dec 14, 2015 4.180 4.320 4.110 4.210 29,148 +0.13(+3.19%)
Dec 11, 2015 4.200 4.250 3.890 4.080 27,934 -0.12(-2.86%)
Dec 10, 2015 4.291 4.291 4.180 4.200 11,651 -0.03(-0.71%)
Dec 09, 2015 4.200 4.372 4.200 4.230 12,147 +0.03(+0.71%)
Dec 08, 2015 4.100 4.250 4.100 4.200 35,700 +0.15(+3.70%)
Dec 07, 2015 3.950 4.100 3.700 4.050 30,646 +0.07(+1.76%)
Dec 04, 2015 4.143 4.150 3.980 3.980 9,986 -0.07(-1.73%)
Dec 03, 2015 4.060 4.060 4.050 4.050 940 -0.10(-2.50%)
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.