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

Volitionrx Ltd (NY: VNRX )

0.7236 +0.0036 (+0.50%)
Streaming Delayed 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 (%)
Jul 29, 2022 1.960 2.040 1.910 2.030 622,399 -0.25(-10.96%)
Jul 28, 2022 2.180 2.300 2.170 2.280 62,237 +0.11(+5.07%)
Jul 27, 2022 2.250 2.250 2.170 2.170 6,961 -0.08(-3.56%)
Jul 26, 2022 2.220 2.300 2.110 2.250 74,915 +0.02(+0.90%)
Jul 25, 2022 2.200 2.270 2.140 2.230 43,988 +0.06(+2.76%)
Jul 22, 2022 2.320 2.380 2.170 2.170 30,791 -0.18(-7.66%)
Jul 21, 2022 2.170 2.380 2.170 2.350 36,102 +0.18(+8.29%)
Jul 20, 2022 2.110 2.200 2.110 2.170 48,106 +0.06(+2.84%)
Jul 19, 2022 2.200 2.200 2.090 2.110 31,747 -0.06(-2.76%)
Jul 18, 2022 2.120 2.200 2.080 2.170 48,851 +0.10(+4.83%)
Jul 15, 2022 2.110 2.110 2.000 2.070 34,848 -0.05(-2.36%)
Jul 14, 2022 2.090 2.200 2.050 2.120 46,285 -0.03(-1.39%)
Jul 13, 2022 2.090 2.150 2.050 2.150 20,838 -0.00(-0.00%)
Jul 12, 2022 2.250 2.250 2.130 2.150 34,014 -0.16(-6.93%)
Jul 11, 2022 2.400 2.400 2.270 2.310 35,253 -0.07(-2.94%)
Jul 08, 2022 2.270 2.380 2.260 2.380 32,846 +0.12(+5.31%)
Jul 07, 2022 2.250 2.280 2.229 2.260 37,118 -0.01(-0.44%)
Jul 06, 2022 2.120 2.330 2.120 2.270 74,511 +0.15(+7.08%)
Jul 05, 2022 2.000 2.200 2.000 2.120 39,921 +0.11(+5.47%)
Jul 01, 2022 2.050 2.050 2.010 2.010 12,937 -0.04(-1.95%)
Jun 30, 2022 2.060 2.080 2.010 2.050 35,056 -0.02(-0.97%)
Jun 29, 2022 2.050 2.090 2.040 2.070 20,571 -0.01(-0.48%)
Jun 28, 2022 2.160 2.180 2.070 2.080 39,833 -0.07(-3.26%)
Jun 27, 2022 2.130 2.150 2.060 2.150 35,848 +0.06(+2.87%)
Jun 24, 2022 2.110 2.130 2.060 2.090 64,470 -0.02(-0.95%)
Jun 23, 2022 2.100 2.130 2.080 2.110 102,285 +0.03(+1.44%)
Jun 22, 2022 2.030 2.100 2.028 2.080 23,172 +0.00(+0.00%)
Jun 21, 2022 2.040 2.100 2.000 2.080 46,503 +0.04(+1.96%)
Jun 17, 2022 2.100 2.120 1.990 2.040 62,626 -0.06(-2.86%)
Jun 16, 2022 1.990 2.100 1.990 2.100 62,015 +0.08(+3.96%)
Jun 15, 2022 2.060 2.060 1.990 2.020 32,151 +0.06(+3.06%)
Jun 14, 2022 2.120 2.120 1.950 1.960 127,664 -0.16(-7.55%)
Jun 13, 2022 2.310 2.350 2.100 2.120 120,129 -0.26(-10.92%)
Jun 10, 2022 2.400 2.480 2.360 2.380 22,785 -0.06(-2.46%)
Jun 09, 2022 2.390 2.490 2.390 2.440 26,863 -0.01(-0.41%)
Jun 08, 2022 2.480 2.480 2.400 2.450 22,266 -0.03(-1.21%)
Jun 07, 2022 2.490 2.600 2.480 2.480 57,907 -0.01(-0.40%)
Jun 06, 2022 2.500 2.580 2.450 2.490 49,441 -0.01(-0.40%)
Jun 03, 2022 2.500 2.550 2.470 2.500 24,085 -0.06(-2.34%)
Jun 02, 2022 2.480 2.570 2.439 2.560 18,289 +0.11(+4.49%)
Jun 01, 2022 2.570 2.590 2.440 2.450 26,880 -0.14(-5.41%)
May 31, 2022 2.500 2.690 2.500 2.590 100,854 +0.11(+4.44%)
May 27, 2022 2.420 2.480 2.370 2.480 23,782 +0.11(+4.64%)
May 26, 2022 2.320 2.470 2.320 2.370 34,884 +0.04(+1.72%)
May 25, 2022 2.410 2.410 2.260 2.330 49,551 +0.02(+0.87%)
May 24, 2022 2.410 2.410 2.299 2.310 64,575 -0.10(-4.15%)
May 23, 2022 2.500 2.500 2.410 2.410 35,326 -0.09(-3.60%)
May 20, 2022 2.530 2.541 2.430 2.500 62,111 -0.06(-2.34%)
May 19, 2022 2.650 2.660 2.540 2.560 38,300 -0.05(-1.92%)
May 18, 2022 2.700 2.700 2.560 2.610 48,948 -0.09(-3.33%)
May 17, 2022 2.760 2.770 2.600 2.700 55,671 +0.05(+1.89%)
May 16, 2022 2.370 2.660 2.360 2.650 109,840 +0.35(+15.22%)
May 13, 2022 2.150 2.525 2.150 2.300 160,180 +0.19(+9.00%)
May 12, 2022 2.340 2.340 2.080 2.110 183,411 -0.23(-9.83%)
May 11, 2022 2.500 2.550 2.280 2.340 125,602 -0.13(-5.26%)
May 10, 2022 2.600 2.610 2.400 2.470 96,525 -0.03(-1.20%)
May 09, 2022 2.820 2.820 2.490 2.500 175,184 -0.14(-5.30%)
May 06, 2022 2.700 2.700 2.580 2.640 60,848 -0.05(-1.86%)
May 05, 2022 2.790 2.880 2.600 2.690 100,748 -0.17(-5.94%)
May 04, 2022 2.840 2.890 2.745 2.860 18,054 +0.00(+0.00%)
May 03, 2022 2.710 2.860 2.680 2.860 39,469 +0.13(+4.76%)
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.