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 (%)
Mar 31, 2022 3.230 3.230 2.870 3.010 195,470 -0.23(-7.10%)
Mar 30, 2022 3.100 3.240 3.070 3.240 158,558 +0.16(+5.19%)
Mar 29, 2022 3.080 3.300 3.040 3.080 235,061 +0.10(+3.36%)
Mar 28, 2022 3.000 3.050 2.940 2.980 89,495 -0.03(-1.00%)
Mar 25, 2022 2.800 3.040 2.700 3.010 104,972 +0.17(+5.99%)
Mar 24, 2022 2.810 2.850 2.760 2.840 24,095 +0.08(+2.90%)
Mar 23, 2022 2.580 2.800 2.560 2.760 72,614 +0.12(+4.55%)
Mar 22, 2022 2.600 2.650 2.520 2.640 105,842 +0.09(+3.53%)
Mar 21, 2022 2.690 2.737 2.550 2.550 75,288 -0.20(-7.27%)
Mar 18, 2022 2.660 2.750 2.620 2.750 78,776 +0.09(+3.38%)
Mar 17, 2022 2.530 2.670 2.510 2.660 110,930 +0.09(+3.50%)
Mar 16, 2022 2.500 2.640 2.450 2.570 78,332 +0.14(+5.76%)
Mar 15, 2022 2.490 2.539 2.390 2.430 78,505 -0.04(-1.62%)
Mar 14, 2022 2.530 2.550 2.430 2.470 59,065 -0.09(-3.52%)
Mar 11, 2022 2.600 2.650 2.550 2.560 39,582 -0.09(-3.40%)
Mar 10, 2022 2.600 2.720 2.590 2.650 54,125 +0.00(+0.00%)
Mar 09, 2022 2.530 2.730 2.530 2.650 49,783 +0.15(+6.00%)
Mar 08, 2022 2.630 2.630 2.450 2.500 83,830 -0.08(-3.10%)
Mar 07, 2022 2.700 2.700 2.560 2.580 48,659 -0.06(-2.27%)
Mar 04, 2022 2.640 2.750 2.580 2.640 91,851 -0.06(-2.22%)
Mar 03, 2022 2.870 2.870 2.650 2.700 72,995 -0.19(-6.57%)
Mar 02, 2022 2.810 2.960 2.810 2.890 46,726 +0.08(+2.85%)
Mar 01, 2022 2.940 2.940 2.750 2.810 57,673 -0.11(-3.77%)
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%)
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.