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

Volitionrx Ltd (NY: VNRX )

0.7236 +0.0035 (+0.49%)
Official Closing 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, 2023 1.910 2.020 1.862 2.000 100,667 +0.07(+3.63%)
Feb 27, 2023 1.860 1.965 1.830 1.930 107,155 +0.05(+2.66%)
Feb 24, 2023 1.820 1.940 1.810 1.880 126,818 +0.04(+2.17%)
Feb 23, 2023 1.790 1.930 1.780 1.840 104,962 +0.06(+3.37%)
Feb 22, 2023 1.790 1.880 1.760 1.780 117,769 -0.04(-2.20%)
Feb 21, 2023 1.940 1.990 1.800 1.820 95,398 -0.14(-7.14%)
Feb 17, 2023 1.710 2.010 1.700 1.960 982,641 -0.08(-3.92%)
Feb 16, 2023 2.020 2.100 2.001 2.040 169,090 +0.02(+0.99%)
Feb 15, 2023 1.920 2.038 1.910 2.020 90,529 +0.10(+5.21%)
Feb 14, 2023 1.870 1.920 1.810 1.920 101,319 +0.09(+4.92%)
Feb 13, 2023 1.700 1.860 1.660 1.830 202,636 +0.11(+6.40%)
Feb 10, 2023 1.740 1.780 1.612 1.720 238,143 -0.04(-2.27%)
Feb 09, 2023 1.950 2.050 1.740 1.760 847,307 -0.45(-20.36%)
Feb 08, 2023 2.240 2.240 2.140 2.210 67,509 +0.09(+4.25%)
Feb 07, 2023 2.160 2.200 2.090 2.120 67,042 -0.04(-1.85%)
Feb 06, 2023 2.230 2.288 2.140 2.160 98,138 -0.07(-3.14%)
Feb 03, 2023 2.340 2.385 2.230 2.230 184,949 -0.12(-5.11%)
Feb 02, 2023 2.410 2.410 2.330 2.350 251,616 -0.02(-0.84%)
Feb 01, 2023 2.410 2.468 2.350 2.370 163,025 -0.10(-4.05%)
Jan 31, 2023 2.590 2.650 2.470 2.470 97,296 -0.13(-5.00%)
Jan 30, 2023 2.650 2.660 2.580 2.600 41,254 -0.04(-1.52%)
Jan 27, 2023 2.610 2.670 2.610 2.640 52,208 +0.01(+0.38%)
Jan 26, 2023 2.600 2.670 2.570 2.630 72,195 +0.03(+1.15%)
Jan 25, 2023 2.680 2.680 2.560 2.600 67,074 -0.08(-2.99%)
Jan 24, 2023 2.620 2.700 2.564 2.680 62,644 +0.06(+2.29%)
Jan 23, 2023 2.650 2.670 2.560 2.620 87,963 +0.02(+0.77%)
Jan 20, 2023 2.630 2.700 2.560 2.600 160,760 -0.06(-2.26%)
Jan 19, 2023 2.580 2.690 2.570 2.660 170,772 +0.06(+2.31%)
Jan 18, 2023 2.440 2.600 2.440 2.600 203,560 +0.18(+7.44%)
Jan 17, 2023 2.450 2.470 2.390 2.420 288,362 +0.02(+0.83%)
Jan 13, 2023 2.450 2.500 2.360 2.400 334,562 -0.04(-1.64%)
Jan 12, 2023 2.550 2.570 2.360 2.440 367,669 +0.01(+0.41%)
Jan 11, 2023 2.400 2.470 2.360 2.430 180,701 +0.05(+2.10%)
Jan 10, 2023 2.330 2.400 2.310 2.380 36,078 +0.05(+2.15%)
Jan 09, 2023 2.460 2.465 2.330 2.330 114,859 -0.09(-3.72%)
Jan 06, 2023 2.400 2.430 2.370 2.420 87,250 +0.03(+1.26%)
Jan 05, 2023 2.500 2.500 2.380 2.390 71,322 -0.02(-0.83%)
Jan 04, 2023 2.400 2.430 2.370 2.410 39,015 +0.02(+0.84%)
Jan 03, 2023 2.500 2.530 2.360 2.390 59,887 -0.04(-1.65%)
Dec 30, 2022 2.460 2.500 2.330 2.430 137,046 +0.00(+0.00%)
Dec 29, 2022 2.330 2.470 2.270 2.430 221,091 +0.11(+4.74%)
Dec 28, 2022 2.380 2.380 2.220 2.320 71,641 -0.03(-1.28%)
Dec 27, 2022 2.480 2.518 2.271 2.350 89,333 -0.10(-4.08%)
Dec 23, 2022 2.400 2.490 2.330 2.450 79,419 +0.01(+0.41%)
Dec 22, 2022 2.500 2.570 2.340 2.440 228,860 -0.08(-3.17%)
Dec 21, 2022 2.610 2.630 2.500 2.520 297,102 -0.08(-3.08%)
Dec 20, 2022 2.240 2.740 2.240 2.600 599,335 +0.33(+14.54%)
Dec 19, 2022 2.300 2.350 2.110 2.270 289,364 +0.14(+6.57%)
Dec 16, 2022 2.050 2.180 1.880 2.130 255,680 +0.16(+8.12%)
Dec 15, 2022 2.030 2.080 1.950 1.970 94,615 -0.05(-2.48%)
Dec 14, 2022 2.110 2.115 2.020 2.020 77,067 -0.05(-2.42%)
Dec 13, 2022 2.110 2.170 2.050 2.070 146,310 +0.02(+0.98%)
Dec 12, 2022 2.060 2.120 2.020 2.050 81,798 -0.02(-0.97%)
Dec 09, 2022 2.000 2.100 2.000 2.070 32,291 +0.06(+2.99%)
Dec 08, 2022 2.100 2.100 2.010 2.010 93,023 -0.06(-2.90%)
Dec 07, 2022 2.050 2.170 2.050 2.070 96,522 -0.02(-0.96%)
Dec 06, 2022 2.060 2.130 2.030 2.090 122,523 +0.00(+0.00%)
Dec 05, 2022 2.220 2.289 2.070 2.090 82,281 -0.15(-6.70%)
Dec 02, 2022 2.260 2.332 2.190 2.240 106,399 -0.02(-0.88%)
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.