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 29, 2018 2.000 1.880 2.000 36,676 +0.12(+6.38%)
Jun 28, 2018 2.040 2.040 1.880 1.880 103,855 -0.18(-8.74%)
Jun 27, 2018 2.150 2.176 2.000 2.060 50,587 -0.07(-3.29%)
Jun 26, 2018 2.192 2.210 2.110 2.130 48,588 -0.06(-2.74%)
Jun 25, 2018 2.230 2.290 2.150 2.190 24,031 -0.01(-0.45%)
Jun 22, 2018 2.330 2.330 2.150 2.200 20,168 -0.02(-0.90%)
Jun 21, 2018 2.320 2.334 2.210 2.220 55,508 +0.05(+2.30%)
Jun 20, 2018 2.190 2.329 2.150 2.170 47,089 +0.00(+0.00%)
Jun 19, 2018 2.310 2.310 2.150 2.170 52,597 -0.13(-5.65%)
Jun 18, 2018 2.260 2.429 2.260 2.300 39,536 -0.10(-4.17%)
Jun 15, 2018 2.390 2.320 2.400 14,532 +0.01(+0.42%)
Jun 14, 2018 2.360 2.440 2.330 2.390 34,035 -0.01(-0.42%)
Jun 13, 2018 2.420 2.450 2.350 2.400 37,853 +0.00(+0.00%)
Jun 12, 2018 2.360 2.400 2.360 2.400 12,311 +0.08(+3.45%)
Jun 11, 2018 2.350 2.380 2.300 2.320 11,449 -0.04(-1.69%)
Jun 08, 2018 2.330 2.430 2.320 2.360 9,355 +0.00(+0.00%)
Jun 07, 2018 2.419 2.430 2.300 2.360 3,282 +0.04(+1.72%)
Jun 06, 2018 2.410 2.320 2.320 33,517 -0.06(-2.52%)
Jun 05, 2018 2.340 2.390 2.280 2.380 43,928 +0.07(+3.03%)
Jun 04, 2018 2.340 2.340 2.300 2.310 28,868 -0.05(-2.12%)
Jun 01, 2018 2.351 2.370 2.250 2.360 58,122 -0.01(-0.42%)
May 31, 2018 2.330 2.440 2.330 2.370 28,563 +0.06(+2.60%)
May 30, 2018 2.340 2.410 2.280 2.310 47,426 +0.00(+0.00%)
May 29, 2018 2.280 2.330 2.260 2.310 12,527 -0.02(-0.86%)
May 25, 2018 2.330 2.330 2.330 0 +0.00(+0.00%)
May 24, 2018 2.450 2.450 2.252 2.330 46,746 -0.06(-2.51%)
May 23, 2018 2.300 2.490 2.298 2.390 254,843 +0.15(+6.70%)
May 22, 2018 2.300 2.310 2.170 2.240 61,971 -0.08(-3.45%)
May 21, 2018 2.410 2.410 2.300 2.320 8,921 -0.02(-0.85%)
May 18, 2018 2.440 2.440 2.260 2.340 69,752 -0.03(-1.27%)
May 17, 2018 2.400 2.450 2.290 2.370 84,200 +0.12(+5.33%)
May 16, 2018 2.150 2.400 2.030 2.250 145,762 +0.18(+8.70%)
May 15, 2018 2.200 2.200 2.000 2.070 31,844 -0.07(-3.27%)
May 14, 2018 2.220 2.220 1.940 2.140 134,575 -0.03(-1.38%)
May 11, 2018 2.260 2.260 2.080 2.170 78,061 -0.07(-3.13%)
May 10, 2018 2.260 2.300 2.161 2.240 36,079 +0.00(+0.00%)
May 09, 2018 2.450 2.450 2.190 2.240 76,670 -0.17(-7.05%)
May 08, 2018 2.350 2.410 2.270 2.410 834,651 +0.11(+4.78%)
May 07, 2018 2.290 2.333 2.240 2.300 33,825 +0.07(+3.14%)
May 04, 2018 2.150 2.237 2.150 2.230 74,914 +0.19(+9.31%)
May 03, 2018 2.050 2.050 2.017 2.040 14,229 +0.03(+1.49%)
May 02, 2018 1.920 2.010 1.900 2.010 31,887 +0.09(+4.69%)
May 01, 2018 2.010 2.020 1.850 1.920 107,216 -0.09(-4.48%)
Apr 30, 2018 2.180 2.180 1.952 2.010 64,740 -0.07(-3.37%)
Apr 27, 2018 2.120 2.170 2.070 2.080 58,844 -0.02(-0.95%)
Apr 26, 2018 2.090 2.180 2.070 2.100 32,580 +0.01(+0.48%)
Apr 25, 2018 2.110 2.130 2.060 2.090 33,831 +0.04(+1.95%)
Apr 24, 2018 2.210 2.240 2.010 2.050 85,393 -0.19(-8.48%)
Apr 23, 2018 2.200 2.270 2.170 2.240 57,926 +0.05(+2.28%)
Apr 20, 2018 2.250 2.300 2.169 2.190 26,300 -0.01(-0.45%)
Apr 19, 2018 2.210 2.440 2.197 2.200 117,552 +0.00(+0.00%)
Apr 18, 2018 2.160 2.270 2.120 2.200 34,430 +0.02(+0.92%)
Apr 17, 2018 2.210 2.210 2.150 2.180 42,530 -0.03(-1.36%)
Apr 16, 2018 2.260 2.260 2.200 2.210 11,062 -0.05(-2.21%)
Apr 13, 2018 2.330 2.330 2.220 2.260 31,339 -0.03(-1.31%)
Apr 12, 2018 2.285 2.290 2.250 2.290 36,173 +0.00(+0.00%)
Apr 11, 2018 2.280 2.290 2.210 2.290 61,377 +0.02(+0.88%)
Apr 10, 2018 2.290 2.290 2.230 2.270 71,793 -0.02(-0.87%)
Apr 09, 2018 2.290 2.300 2.232 2.290 52,278 +0.03(+1.33%)
Apr 06, 2018 2.294 2.294 2.221 2.260 44,976 -0.04(-1.74%)
Apr 05, 2018 2.340 2.360 2.270 2.300 35,574 -0.03(-1.29%)
Apr 04, 2018 2.300 2.360 2.270 2.330 40,680 +0.04(+1.75%)
Apr 03, 2018 2.310 2.370 2.290 2.290 16,536 -0.03(-1.29%)
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.