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 26, 2021 4.190 4.300 4.030 4.080 365,500 -0.13(-3.09%)
Feb 25, 2021 4.390 4.450 4.140 4.210 558,959 -0.21(-4.75%)
Feb 24, 2021 4.290 4.570 4.290 4.420 396,446 +0.16(+3.76%)
Feb 23, 2021 4.540 4.600 4.130 4.260 731,491 -0.44(-9.36%)
Feb 22, 2021 4.890 4.910 4.670 4.700 319,806 -0.15(-3.09%)
Feb 19, 2021 4.850 4.930 4.680 4.850 409,500 +0.08(+1.68%)
Feb 18, 2021 4.950 4.950 4.560 4.770 493,663 -0.22(-4.41%)
Feb 17, 2021 5.130 5.190 4.630 4.990 702,186 -0.11(-2.16%)
Feb 16, 2021 5.300 5.300 5.070 5.100 788,717 -0.09(-1.73%)
Feb 12, 2021 5.160 5.329 4.800 5.190 1,052,900 -0.03(-0.57%)
Feb 11, 2021 5.250 5.320 5.020 5.220 670,613 +0.01(+0.19%)
Feb 10, 2021 5.430 5.450 5.020 5.210 3,107,708 -1.06(-16.91%)
Feb 09, 2021 6.480 6.670 5.960 6.270 557,492 -0.23(-3.54%)
Feb 08, 2021 5.690 6.500 5.480 6.500 920,165 +1.10(+20.37%)
Feb 05, 2021 5.500 5.540 5.320 5.400 412,100 -0.03(-0.55%)
Feb 04, 2021 5.600 5.620 5.340 5.430 406,751 +0.02(+0.37%)
Feb 03, 2021 5.530 5.550 5.200 5.410 618,989 -0.09(-1.64%)
Feb 02, 2021 4.940 5.500 4.850 5.500 696,307 +0.70(+14.58%)
Feb 01, 2021 4.700 4.890 4.620 4.800 214,903 +0.19(+4.12%)
Jan 29, 2021 4.720 4.840 4.500 4.610 228,300 -0.10(-2.12%)
Jan 28, 2021 4.540 4.860 4.530 4.710 188,344 +0.12(+2.61%)
Jan 27, 2021 5.000 5.000 4.540 4.590 504,464 -0.50(-9.82%)
Jan 26, 2021 5.060 5.230 5.000 5.090 632,671 +0.09(+1.80%)
Jan 25, 2021 4.900 5.360 4.700 5.000 1,637,919 +0.54(+12.11%)
Jan 22, 2021 4.020 4.470 4.010 4.460 403,200 +0.45(+11.22%)
Jan 21, 2021 4.070 4.130 3.970 4.010 119,708 -0.09(-2.20%)
Jan 20, 2021 4.090 4.130 4.030 4.100 137,841 +0.01(+0.24%)
Jan 19, 2021 4.050 4.090 3.970 4.090 209,063 +0.08(+2.00%)
Jan 15, 2021 4.120 4.150 4.000 4.010 192,600 -0.11(-2.67%)
Jan 14, 2021 4.040 4.170 4.035 4.120 209,777 +0.06(+1.48%)
Jan 13, 2021 4.060 4.080 4.000 4.060 101,325 +0.01(+0.25%)
Jan 12, 2021 3.850 4.080 3.850 4.050 293,106 +0.28(+7.43%)
Jan 11, 2021 3.700 3.820 3.700 3.770 179,611 +0.14(+3.86%)
Jan 08, 2021 3.660 3.680 3.510 3.630 185,100 +0.00(+0.00%)
Jan 07, 2021 3.620 3.650 3.310 3.630 311,992 +0.07(+1.97%)
Jan 06, 2021 3.750 3.830 3.520 3.560 256,562 -0.19(-5.07%)
Jan 05, 2021 3.800 3.850 3.680 3.750 131,697 -0.05(-1.32%)
Jan 04, 2021 3.900 3.950 3.730 3.800 311,326 -0.09(-2.31%)
Dec 31, 2020 3.890 3.890 3.890 142,173 -0.02(-0.51%)
Dec 30, 2020 3.850 3.970 3.800 3.910 142,173 +0.01(+0.26%)
Dec 29, 2020 3.960 4.000 3.720 3.900 309,326 -0.06(-1.52%)
Dec 28, 2020 4.330 4.390 3.960 3.960 415,267 -0.37(-8.55%)
Dec 24, 2020 4.400 4.430 4.300 4.330 179,700 +0.02(+0.46%)
Dec 23, 2020 4.050 4.490 4.040 4.310 816,650 +0.38(+9.67%)
Dec 22, 2020 3.840 3.950 3.790 3.930 238,726 +0.12(+3.15%)
Dec 21, 2020 4.050 4.050 3.700 3.810 412,926 -0.28(-6.85%)
Dec 18, 2020 3.800 4.100 3.749 4.090 544,500 +0.30(+7.92%)
Dec 17, 2020 3.600 3.790 3.590 3.790 275,555 +0.21(+5.87%)
Dec 16, 2020 3.550 3.620 3.540 3.580 171,483 +0.04(+1.13%)
Dec 15, 2020 3.460 3.590 3.450 3.540 73,751 +0.10(+2.91%)
Dec 14, 2020 3.520 3.540 3.440 3.440 109,074 -0.10(-2.82%)
Dec 11, 2020 3.580 3.590 3.520 3.540 94,300 -0.04(-1.12%)
Dec 10, 2020 3.450 3.580 3.410 3.580 197,092 +0.19(+5.60%)
Dec 09, 2020 3.440 3.480 3.390 3.390 72,614 -0.06(-1.74%)
Dec 08, 2020 3.320 3.450 3.300 3.450 77,978 +0.10(+2.99%)
Dec 07, 2020 3.480 3.480 3.310 3.350 208,810 -0.12(-3.46%)
Dec 04, 2020 3.420 3.500 3.365 3.470 168,000 +0.07(+2.06%)
Dec 03, 2020 3.360 3.450 3.320 3.400 120,245 +0.08(+2.41%)
Dec 02, 2020 3.270 3.440 3.260 3.320 165,488 +0.02(+0.61%)
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.