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: 4:10 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, 2022 2.840 2.940 2.800 2.920 51,577 +0.05(+1.74%)
Feb 25, 2022 2.820 2.970 2.770 2.870 45,625 +0.06(+2.14%)
Feb 24, 2022 2.640 2.820 2.620 2.810 72,888 +0.00(+0.00%)
Feb 23, 2022 2.870 2.880 2.760 2.810 49,336 -0.04(-1.40%)
Feb 22, 2022 2.990 3.008 2.825 2.850 53,465 -0.04(-1.38%)
Feb 18, 2022 2.890 0 -0.09(-3.02%)
Feb 17, 2022 3.060 3.060 2.980 2.980 56,912 -0.09(-2.93%)
Feb 16, 2022 3.000 3.070 2.900 3.070 68,827 +0.09(+3.02%)
Feb 15, 2022 2.870 3.060 2.870 2.980 30,449 +0.11(+3.83%)
Feb 14, 2022 2.980 3.000 2.820 2.870 72,233 -0.07(-2.38%)
Feb 11, 2022 3.000 3.064 2.773 2.940 73,231 -0.06(-2.00%)
Feb 10, 2022 3.030 3.090 2.910 3.000 158,301 -0.03(-0.99%)
Feb 09, 2022 2.880 3.080 2.860 3.030 200,060 +0.20(+7.07%)
Feb 08, 2022 2.650 2.890 2.600 2.830 97,302 +0.16(+5.99%)
Feb 07, 2022 2.730 2.799 2.600 2.670 39,981 -0.06(-2.20%)
Feb 04, 2022 2.550 2.800 2.520 2.730 65,592 +0.20(+7.91%)
Feb 03, 2022 2.570 2.500 2.530 98,405 -0.10(-3.80%)
Feb 02, 2022 2.770 2.790 2.520 2.630 148,930 -0.12(-4.36%)
Feb 01, 2022 2.630 2.750 2.560 2.750 101,466 +0.10(+3.77%)
Jan 31, 2022 2.420 2.690 2.650 170,913 +0.24(+9.96%)
Jan 28, 2022 2.510 2.550 2.380 2.410 176,227 -0.08(-3.21%)
Jan 27, 2022 2.590 2.786 2.450 2.490 232,841 -0.12(-4.60%)
Jan 26, 2022 2.850 2.900 2.610 2.610 270,169 -0.24(-8.42%)
Jan 25, 2022 2.810 2.940 2.800 2.850 119,069 -0.01(-0.35%)
Jan 24, 2022 2.810 2.890 2.640 2.860 285,149 -0.03(-1.04%)
Jan 21, 2022 2.900 3.000 2.780 2.890 205,664 -0.05(-1.70%)
Jan 20, 2022 2.990 3.020 2.920 2.940 94,125 -0.01(-0.34%)
Jan 19, 2022 2.930 3.050 2.920 2.950 192,181 +0.03(+1.03%)
Jan 18, 2022 3.040 3.066 2.890 2.920 245,198 -0.10(-3.31%)
Jan 14, 2022 3.020 0 -0.02(-0.66%)
Jan 13, 2022 3.080 3.100 3.011 3.040 57,404 -0.03(-0.98%)
Jan 12, 2022 3.030 3.070 3.020 3.070 57,206 +0.04(+1.32%)
Jan 11, 2022 3.050 3.060 3.000 3.030 74,690 -0.01(-0.33%)
Jan 10, 2022 3.150 3.170 3.000 3.040 138,266 -0.04(-1.30%)
Jan 07, 2022 3.170 3.170 3.020 3.080 219,252 -0.06(-1.91%)
Jan 06, 2022 3.150 3.180 3.120 3.140 35,476 -0.03(-0.95%)
Jan 05, 2022 3.220 3.230 3.120 3.170 107,605 -0.02(-0.63%)
Jan 04, 2022 3.240 3.270 3.160 3.190 75,336 -0.04(-1.24%)
Jan 03, 2022 3.110 3.300 3.100 3.230 65,734 +0.09(+2.87%)
Dec 31, 2021 3.110 3.200 3.100 3.140 155,848 -0.04(-1.26%)
Dec 30, 2021 3.170 3.198 3.160 3.180 95,330 +0.02(+0.63%)
Dec 29, 2021 3.200 3.230 3.100 3.160 104,957 -0.06(-1.86%)
Dec 28, 2021 3.250 3.280 3.150 3.220 133,571 -0.03(-0.92%)
Dec 27, 2021 3.220 3.350 3.200 3.250 135,561 +0.01(+0.31%)
Dec 23, 2021 3.250 3.349 3.220 3.240 118,349 -0.05(-1.52%)
Dec 22, 2021 3.400 3.400 3.270 3.290 59,703 -0.12(-3.52%)
Dec 21, 2021 3.340 3.450 3.322 3.410 128,868 +0.05(+1.49%)
Dec 20, 2021 3.300 3.400 3.180 3.360 91,359 -0.04(-1.18%)
Dec 17, 2021 3.460 3.570 3.360 3.400 163,120 -0.06(-1.73%)
Dec 16, 2021 3.480 3.550 3.400 3.460 159,076 +0.08(+2.37%)
Dec 15, 2021 3.290 3.388 3.190 3.380 77,920 +0.11(+3.36%)
Dec 14, 2021 3.300 3.300 3.210 3.270 75,025 -0.01(-0.30%)
Dec 13, 2021 3.380 3.450 3.250 3.280 117,453 -0.06(-1.80%)
Dec 10, 2021 3.290 3.470 3.260 3.340 153,040 +0.14(+4.37%)
Dec 09, 2021 3.250 3.300 3.200 3.200 80,826 -0.06(-1.84%)
Dec 08, 2021 3.270 3.360 3.210 3.260 84,418 -0.02(-0.61%)
Dec 07, 2021 3.200 3.350 3.195 3.280 61,058 +0.17(+5.47%)
Dec 06, 2021 3.110 3.150 3.080 3.110 67,526 -0.01(-0.32%)
Dec 03, 2021 3.240 3.240 3.070 3.120 193,895 -0.08(-2.50%)
Dec 02, 2021 3.160 3.250 3.130 3.200 155,026 +0.00(+0.00%)
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.