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: 6:30 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 28, 2017 4.450 4.450 4.340 4.420 18,892 -0.06(-1.34%)
Feb 27, 2017 4.390 4.480 4.343 4.480 15,208 +0.12(+2.75%)
Feb 24, 2017 4.370 4.490 4.280 4.360 13,945 +0.00(+0.00%)
Feb 23, 2017 4.470 4.470 4.320 4.360 16,786 -0.08(-1.80%)
Feb 22, 2017 4.370 4.465 4.370 4.440 14,922 +0.02(+0.45%)
Feb 21, 2017 4.450 4.590 4.330 4.420 43,341 -0.01(-0.23%)
Feb 17, 2017 4.430 4.430 4.430 0 +0.03(+0.68%)
Feb 16, 2017 4.450 4.450 4.400 4.400 3,991 -0.05(-1.12%)
Feb 15, 2017 4.370 4.530 4.320 4.450 64,718 +0.09(+2.06%)
Feb 14, 2017 4.460 4.580 4.350 4.360 15,447 -0.16(-3.54%)
Feb 13, 2017 4.540 4.550 4.481 4.520 4,292 -0.02(-0.44%)
Feb 10, 2017 4.380 4.550 4.370 4.540 15,032 +0.16(+3.65%)
Feb 09, 2017 4.300 4.470 4.300 4.380 14,349 +0.12(+2.82%)
Feb 08, 2017 4.430 4.430 4.260 4.260 27,656 -0.10(-2.29%)
Feb 07, 2017 4.500 4.500 4.357 4.360 7,040 -0.12(-2.68%)
Feb 06, 2017 4.390 4.509 4.390 4.480 6,021 +0.12(+2.75%)
Feb 03, 2017 4.460 4.460 4.340 4.360 18,319 -0.06(-1.36%)
Feb 02, 2017 4.510 4.510 4.380 4.420 19,073 -0.07(-1.56%)
Feb 01, 2017 4.700 4.700 4.430 4.490 20,822 -0.26(-5.47%)
Jan 31, 2017 4.570 4.770 4.350 4.750 36,098 +0.11(+2.37%)
Jan 30, 2017 4.410 4.660 4.310 4.640 38,691 +0.23(+5.22%)
Jan 27, 2017 4.419 4.420 4.340 4.410 2,702 -0.01(-0.23%)
Jan 26, 2017 4.310 4.420 4.300 4.420 42,274 +0.22(+5.24%)
Jan 25, 2017 4.240 4.300 4.200 4.200 47,299 -0.01(-0.24%)
Jan 24, 2017 4.230 4.300 4.160 4.210 21,460 +0.02(+0.48%)
Jan 23, 2017 4.180 4.220 4.120 4.190 21,873 -0.12(-2.78%)
Jan 20, 2017 4.310 4.370 4.190 4.310 80,681 +0.01(+0.23%)
Jan 19, 2017 4.240 4.380 4.220 4.300 16,819 -0.01(-0.23%)
Jan 18, 2017 4.210 4.440 4.210 4.310 30,201 +0.07(+1.65%)
Jan 17, 2017 4.310 4.380 4.150 4.240 21,452 -0.09(-2.08%)
Jan 13, 2017 4.330 4.330 4.330 0 -0.09(-2.04%)
Jan 12, 2017 4.690 4.690 4.220 4.420 77,669 -0.23(-4.95%)
Jan 11, 2017 4.690 4.750 4.570 4.650 16,761 -0.07(-1.48%)
Jan 10, 2017 5.110 5.115 4.300 4.720 163,022 -0.38(-7.45%)
Jan 09, 2017 5.240 5.240 4.800 5.100 124,113 -0.06(-1.16%)
Jan 06, 2017 5.300 5.450 4.930 5.160 220,254 -0.10(-1.90%)
Jan 05, 2017 5.090 5.400 4.880 5.260 137,598 +0.29(+5.84%)
Jan 04, 2017 4.810 5.089 4.650 4.970 100,032 +0.18(+3.76%)
Jan 03, 2017 4.700 4.810 4.555 4.790 75,129 +0.22(+4.81%)
Dec 30, 2016 4.570 4.570 4.570 0 +0.27(+6.28%)
Dec 29, 2016 4.290 4.350 4.200 4.300 14,423 +0.02(+0.47%)
Dec 28, 2016 4.250 4.360 4.250 4.280 6,603 +0.02(+0.47%)
Dec 27, 2016 4.070 4.270 4.050 4.260 11,251 +0.18(+4.41%)
Dec 23, 2016 4.080 4.080 4.080 0 +0.16(+4.04%)
Dec 22, 2016 4.100 4.100 3.840 3.922 22,563 -0.15(-3.65%)
Dec 21, 2016 4.170 4.170 4.000 4.070 21,299 -0.11(-2.63%)
Dec 20, 2016 4.250 4.250 4.050 4.180 21,698 +0.07(+1.70%)
Dec 19, 2016 4.030 4.210 3.870 4.110 11,792 +0.11(+2.75%)
Dec 16, 2016 4.235 4.235 3.750 4.000 202,449 -0.18(-4.31%)
Dec 15, 2016 4.260 4.360 4.180 4.180 56,935 -0.11(-2.56%)
Dec 14, 2016 4.260 4.480 4.150 4.290 39,487 +0.08(+1.90%)
Dec 13, 2016 4.310 4.360 4.210 4.210 6,805 -0.05(-1.17%)
Dec 12, 2016 4.370 4.400 4.160 4.260 15,185 -0.13(-2.96%)
Dec 09, 2016 4.600 4.600 4.320 4.390 27,275 -0.19(-4.15%)
Dec 08, 2016 4.770 4.830 4.550 4.580 19,115 -0.16(-3.38%)
Dec 07, 2016 4.290 4.860 4.290 4.740 63,911 +0.43(+9.98%)
Dec 06, 2016 4.390 4.480 4.220 4.310 12,051 -0.08(-1.82%)
Dec 05, 2016 4.310 4.460 4.310 4.390 8,105 +0.04(+0.92%)
Dec 02, 2016 4.163 4.440 4.163 4.350 29,646 +0.18(+4.32%)
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.