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 (%)
Jun 30, 2017 3.540 3.610 3.356 3.540 40,264 +0.00(+0.00%)
Jun 29, 2017 3.440 3.550 3.320 3.540 24,168 +0.16(+4.73%)
Jun 28, 2017 3.130 3.500 2.920 3.380 105,247 +0.23(+7.30%)
Jun 27, 2017 3.440 3.440 3.071 3.150 85,355 -0.34(-9.74%)
Jun 26, 2017 3.400 3.490 3.350 3.490 41,057 +0.09(+2.65%)
Jun 23, 2017 3.393 3.490 3.390 3.400 22,619 +0.02(+0.59%)
Jun 22, 2017 3.200 3.410 3.200 3.380 34,472 +0.10(+3.05%)
Jun 21, 2017 3.270 3.350 3.180 3.280 44,227 +0.04(+1.23%)
Jun 20, 2017 3.220 3.254 3.150 3.240 11,174 +0.04(+1.25%)
Jun 19, 2017 3.160 3.260 3.160 3.200 15,906 -0.03(-0.93%)
Jun 16, 2017 3.300 3.430 3.200 3.230 56,318 -0.10(-3.00%)
Jun 15, 2017 3.400 3.435 3.200 3.330 106,754 -0.13(-3.81%)
Jun 14, 2017 3.500 3.625 3.400 3.462 41,459 -0.03(-0.81%)
Jun 13, 2017 3.445 3.500 3.350 3.490 45,769 -0.01(-0.29%)
Jun 12, 2017 3.590 3.590 3.440 3.500 17,204 -0.14(-3.85%)
Jun 09, 2017 3.570 3.670 3.570 3.640 23,033 +0.05(+1.39%)
Jun 08, 2017 3.580 3.626 3.500 3.590 22,975 +0.08(+2.28%)
Jun 07, 2017 3.470 3.630 3.400 3.510 20,182 -0.02(-0.57%)
Jun 06, 2017 3.480 3.580 3.450 3.530 30,537 +0.06(+1.73%)
Jun 05, 2017 3.490 3.520 3.420 3.470 13,647 +0.04(+1.17%)
Jun 02, 2017 3.320 3.450 3.300 3.430 52,633 +0.11(+3.31%)
Jun 01, 2017 3.330 3.515 3.310 3.320 76,013 -0.05(-1.48%)
May 31, 2017 3.500 3.550 3.320 3.370 42,822 -0.09(-2.60%)
May 30, 2017 3.530 3.540 3.400 3.460 27,423 +0.06(+1.76%)
May 26, 2017 3.650 3.650 3.300 3.400 26,901 -0.12(-3.41%)
May 25, 2017 3.760 3.760 3.410 3.520 12,369 -0.19(-5.12%)
May 24, 2017 3.873 3.890 3.630 3.710 19,342 -0.13(-3.39%)
May 23, 2017 3.360 3.880 3.360 3.840 59,796 +0.46(+13.61%)
May 22, 2017 3.380 3.439 3.320 3.380 29,078 -0.01(-0.29%)
May 19, 2017 3.410 3.439 3.390 3.390 2,629 -0.01(-0.29%)
May 18, 2017 3.433 3.600 3.400 3.400 72,203 +0.04(+1.19%)
May 17, 2017 3.410 3.480 3.300 3.360 74,783 -0.12(-3.45%)
May 16, 2017 3.550 3.550 3.390 3.480 13,725 -0.07(-1.97%)
May 15, 2017 3.610 3.800 3.520 3.550 66,106 -0.21(-5.59%)
May 12, 2017 3.800 3.800 3.622 3.760 52,901 -0.08(-2.08%)
May 11, 2017 3.600 3.860 3.580 3.840 22,236 +0.26(+7.26%)
May 10, 2017 3.470 3.600 3.410 3.580 31,534 +0.13(+3.77%)
May 09, 2017 3.442 3.540 3.410 3.450 36,232 +0.07(+2.07%)
May 08, 2017 3.420 3.500 3.370 3.380 30,675 -0.09(-2.59%)
May 05, 2017 3.510 3.580 3.390 3.470 70,021 -0.10(-2.80%)
May 04, 2017 3.530 3.660 3.530 3.570 19,290 -0.01(-0.28%)
May 03, 2017 3.564 3.600 3.560 3.580 3,637 -0.02(-0.56%)
May 02, 2017 3.590 3.661 3.557 3.600 91,339 -0.09(-2.44%)
May 01, 2017 3.818 3.900 3.640 3.690 35,352 -0.16(-4.16%)
Apr 28, 2017 3.810 3.850 3.662 3.850 16,436 +0.12(+3.22%)
Apr 27, 2017 3.830 3.830 3.560 3.730 31,854 -0.03(-0.80%)
Apr 26, 2017 3.870 3.870 3.730 3.760 8,822 -0.08(-2.08%)
Apr 25, 2017 3.780 3.915 3.720 3.840 12,893 +0.06(+1.59%)
Apr 24, 2017 3.760 3.900 3.720 3.780 33,301 -0.03(-0.79%)
Apr 21, 2017 3.900 3.900 3.720 3.810 16,166 -0.09(-2.31%)
Apr 20, 2017 3.850 3.920 3.790 3.900 23,483 +0.08(+2.09%)
Apr 19, 2017 3.850 3.860 3.740 3.820 23,176 -0.01(-0.26%)
Apr 18, 2017 3.770 3.960 3.770 3.830 30,936 +0.07(+1.86%)
Apr 17, 2017 3.900 3.920 3.720 3.760 58,681 -0.21(-5.29%)
Apr 13, 2017 4.060 4.080 3.960 3.970 10,637 -0.05(-1.24%)
Apr 12, 2017 4.140 4.195 4.000 4.020 41,057 -0.08(-1.95%)
Apr 11, 2017 4.080 4.180 4.000 4.100 18,893 +0.14(+3.54%)
Apr 10, 2017 4.080 4.080 3.960 3.960 4,471 -0.06(-1.49%)
Apr 07, 2017 4.060 4.060 4.000 4.020 5,260 -0.01(-0.25%)
Apr 06, 2017 4.070 4.080 3.950 4.030 29,365 -0.02(-0.49%)
Apr 05, 2017 4.080 4.080 4.000 4.050 9,344 +0.03(+0.75%)
Apr 04, 2017 4.140 4.140 4.012 4.020 10,838 -0.09(-2.19%)
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.