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 (%)
Feb 28, 2018 3.360 3.405 3.050 3.060 242,888 -0.04(-1.29%)
Feb 27, 2018 3.250 3.250 2.530 3.100 535,664 -0.08(-2.52%)
Feb 26, 2018 3.000 3.580 2.980 3.180 99,319 +0.19(+6.35%)
Feb 23, 2018 2.930 3.070 2.930 2.990 44,911 -0.03(-0.99%)
Feb 22, 2018 3.000 3.020 44,764 -0.12(-3.81%)
Feb 21, 2018 3.250 3.299 3.115 3.140 33,235 -0.11(-3.40%)
Feb 20, 2018 3.000 3.350 2.900 3.250 122,380 +0.27(+9.06%)
Feb 16, 2018 2.980 2.980 2.980 0 +0.01(+0.34%)
Feb 15, 2018 3.007 3.020 2.950 2.970 12,554 -0.03(-1.00%)
Feb 14, 2018 2.985 3.070 2.910 3.000 50,388 -0.04(-1.45%)
Feb 13, 2018 2.910 3.060 2.880 3.044 54,169 +0.14(+4.97%)
Feb 12, 2018 3.040 3.070 2.891 2.900 32,563 -0.14(-4.61%)
Feb 09, 2018 2.940 3.161 2.900 3.040 107,481 +0.15(+5.19%)
Feb 08, 2018 3.050 3.050 2.870 2.890 189,862 -0.16(-5.25%)
Feb 07, 2018 2.910 3.090 2.910 3.050 56,121 +0.14(+4.81%)
Feb 06, 2018 2.880 3.076 2.850 2.910 177,941 -0.17(-5.67%)
Feb 05, 2018 3.220 3.233 3.030 3.085 62,910 -0.21(-6.23%)
Feb 02, 2018 3.500 3.500 3.260 3.290 73,840 -0.23(-6.53%)
Feb 01, 2018 3.620 3.674 3.500 3.520 34,824 -0.11(-3.03%)
Jan 31, 2018 3.500 3.670 3.490 3.630 22,219 +0.12(+3.42%)
Jan 30, 2018 3.670 3.670 3.510 89,608 -0.16(-4.36%)
Jan 29, 2018 3.640 3.990 3.440 3.670 200,827 +0.05(+1.38%)
Jan 26, 2018 3.740 3.750 3.600 3.620 34,086 -0.09(-2.43%)
Jan 25, 2018 3.910 3.925 3.500 3.710 167,965 -0.24(-6.08%)
Jan 24, 2018 3.700 3.990 3.660 3.950 237,056 +0.20(+5.33%)
Jan 23, 2018 3.500 3.810 3.500 3.750 280,089 +0.01(+0.27%)
Jan 22, 2018 3.150 4.000 3.120 3.740 283,943 +0.62(+19.87%)
Jan 19, 2018 3.070 3.130 2.940 3.120 66,337 +0.13(+4.35%)
Jan 18, 2018 2.960 3.000 2.780 2.990 79,759 +0.06(+2.05%)
Jan 17, 2018 2.950 2.990 2.860 2.930 181,983 +0.02(+0.69%)
Jan 16, 2018 2.880 2.980 2.800 2.910 75,751 +0.13(+4.68%)
Jan 12, 2018 2.780 2.780 2.780 0 -0.02(-0.71%)
Jan 11, 2018 2.800 2.870 2.730 2.800 82,202 +0.07(+2.56%)
Jan 10, 2018 2.920 2.950 2.660 2.730 246,601 -0.12(-4.21%)
Jan 09, 2018 2.880 3.010 2.820 2.850 264,690 -0.09(-3.06%)
Jan 08, 2018 3.100 3.100 2.930 2.940 112,828 -0.11(-3.61%)
Jan 05, 2018 3.150 3.150 3.031 3.050 68,972 +0.03(+0.97%)
Jan 04, 2018 2.990 3.100 2.850 3.021 177,741 +0.37(+13.77%)
Jan 03, 2018 2.980 3.000 2.600 2.655 92,493 -0.16(-5.52%)
Jan 02, 2018 2.980 3.000 2.810 2.810 46,125 -0.13(-4.42%)
Dec 29, 2017 2.940 2.940 2.940 0 -0.19(-6.07%)
Dec 28, 2017 3.060 3.150 2.870 3.130 102,488 +0.12(+3.99%)
Dec 27, 2017 2.800 3.080 2.800 3.010 64,966 +0.13(+4.51%)
Dec 26, 2017 2.800 2.950 2.750 2.880 45,883 +0.09(+3.23%)
Dec 22, 2017 2.800 2.850 2.650 2.790 62,379 -0.03(-1.07%)
Dec 21, 2017 2.840 2.850 2.750 2.820 131,341 +0.00(+0.00%)
Dec 20, 2017 2.800 2.850 2.660 2.820 51,019 +0.08(+2.92%)
Dec 19, 2017 2.600 2.770 2.600 2.740 51,508 +0.06(+2.24%)
Dec 18, 2017 3.120 3.120 2.620 2.680 153,294 -0.43(-13.83%)
Dec 15, 2017 3.225 3.230 3.030 3.110 19,803 -0.12(-3.72%)
Dec 14, 2017 3.280 3.300 3.210 3.230 19,130 -0.06(-1.82%)
Dec 13, 2017 3.290 3.300 3.220 3.290 6,999 +0.03(+0.92%)
Dec 12, 2017 3.360 3.379 3.260 3.260 15,723 -0.04(-1.21%)
Dec 11, 2017 3.480 3.480 3.244 3.300 14,369 -0.10(-2.94%)
Dec 08, 2017 3.270 3.400 3.230 3.400 14,066 +0.18(+5.59%)
Dec 07, 2017 3.240 3.250 3.210 3.220 2,160 +0.03(+0.94%)
Dec 06, 2017 3.410 3.410 3.170 3.190 47,835 -0.12(-3.63%)
Dec 05, 2017 3.400 3.420 3.300 3.310 20,778 -0.06(-1.78%)
Dec 04, 2017 3.460 3.460 3.350 3.370 34,915 +0.03(+0.90%)
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.