Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Volitionrx Ltd (NY: VNRX )

0.7200 -0.0071 (-0.98%)
Official Closing Price Updated: 8:00 PM EDT, Jun 4, 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, 2019 2.950 2.950 2.850 2.950 62,828 +0.06(+2.08%)
Feb 27, 2019 2.960 2.960 2.850 2.890 42,399 +0.01(+0.35%)
Feb 26, 2019 2.950 2.970 2.840 2.880 50,301 +0.00(+0.00%)
Feb 25, 2019 2.870 3.000 2.850 2.880 54,197 +0.05(+1.77%)
Feb 22, 2019 2.970 2.980 2.800 2.830 42,100 -0.09(-3.08%)
Feb 21, 2019 2.900 3.000 2.900 2.920 102,686 +0.01(+0.34%)
Feb 20, 2019 2.890 2.970 2.880 2.910 76,293 +0.05(+1.75%)
Feb 19, 2019 2.910 2.980 2.800 2.860 107,982 -0.02(-0.69%)
Feb 15, 2019 2.990 2.990 2.800 2.880 56,900 +0.03(+1.05%)
Feb 14, 2019 2.900 2.995 2.820 2.850 118,677 -0.06(-2.06%)
Feb 13, 2019 3.260 3.260 2.873 2.910 146,101 -0.28(-8.78%)
Feb 12, 2019 3.250 3.450 3.070 3.190 247,606 +0.03(+0.95%)
Feb 11, 2019 2.950 3.250 2.892 3.160 448,861 +0.30(+10.49%)
Feb 08, 2019 2.930 2.930 2.790 2.860 75,900 -0.05(-1.72%)
Feb 07, 2019 2.850 2.950 2.750 2.910 66,263 +0.06(+2.11%)
Feb 06, 2019 2.930 2.930 2.770 2.850 106,291 -0.05(-1.72%)
Feb 05, 2019 2.950 2.960 2.860 2.900 92,495 +0.00(+0.00%)
Feb 04, 2019 2.900 2.990 2.700 2.900 234,687 +0.06(+2.11%)
Feb 01, 2019 2.790 2.850 2.730 2.840 86,400 +0.13(+4.80%)
Jan 31, 2019 2.720 2.800 2.580 2.710 324,519 +0.17(+6.69%)
Jan 30, 2019 2.510 2.650 2.410 2.540 171,823 +0.02(+0.79%)
Jan 29, 2019 2.370 2.520 2.330 2.520 62,619 +0.19(+8.15%)
Jan 28, 2019 2.350 2.360 2.210 2.330 25,326 +0.01(+0.43%)
Jan 25, 2019 2.330 2.330 2.285 2.320 10,500 +0.00(+0.00%)
Jan 24, 2019 2.250 2.360 2.200 2.320 27,387 +0.08(+3.57%)
Jan 23, 2019 2.500 2.500 2.110 2.240 137,354 -0.29(-11.46%)
Jan 22, 2019 2.450 2.660 2.380 2.530 146,874 +0.19(+8.12%)
Jan 18, 2019 2.250 2.400 2.250 2.340 80,400 +0.05(+2.18%)
Jan 17, 2019 2.260 2.360 2.260 2.290 20,944 -0.01(-0.43%)
Jan 16, 2019 2.360 2.360 2.242 2.300 31,042 -0.01(-0.43%)
Jan 15, 2019 2.280 2.360 2.280 2.310 20,088 -0.01(-0.43%)
Jan 14, 2019 2.300 2.360 2.280 2.320 34,103 -0.01(-0.43%)
Jan 11, 2019 2.390 2.390 2.310 2.330 25,300 -0.03(-1.27%)
Jan 10, 2019 2.400 2.400 2.283 2.360 29,458 -0.02(-0.84%)
Jan 09, 2019 2.400 2.400 2.305 2.380 117,651 +0.08(+3.48%)
Jan 08, 2019 2.580 2.580 2.260 2.300 33,554 -0.12(-4.96%)
Jan 07, 2019 2.490 2.610 2.355 2.420 102,566 +0.05(+2.11%)
Jan 04, 2019 2.190 2.370 2.190 2.370 50,900 +0.18(+8.22%)
Jan 03, 2019 2.100 2.220 2.090 2.190 56,337 -0.01(-0.45%)
Jan 02, 2019 1.920 2.200 1.891 2.200 116,201 +0.39(+21.55%)
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%)
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.