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

Volitionrx Ltd (NY: VNRX )

0.7236 UNCHANGED
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 31, 2023 1.250 1.390 1.250 1.340 261,660 +0.07(+5.51%)
Jul 28, 2023 1.280 1.290 1.270 1.270 73,495 -0.01(-0.78%)
Jul 27, 2023 1.280 1.330 1.280 1.280 78,252 -0.01(-0.78%)
Jul 26, 2023 1.270 1.290 1.270 1.290 107,656 +0.01(+0.78%)
Jul 25, 2023 1.260 1.350 1.260 1.280 513,682 -0.02(-1.54%)
Jul 24, 2023 1.480 1.530 1.250 1.300 1,323,263 -0.22(-14.47%)
Jul 21, 2023 1.470 1.540 1.470 1.520 38,307 +0.01(+0.66%)
Jul 20, 2023 1.530 1.530 1.450 1.510 78,127 -0.02(-1.31%)
Jul 19, 2023 1.530 1.530 1.481 1.530 92,853 +0.01(+0.66%)
Jul 18, 2023 1.460 1.550 1.430 1.520 147,247 +0.06(+4.27%)
Jul 17, 2023 1.380 1.460 1.365 1.458 130,073 +0.07(+4.87%)
Jul 14, 2023 1.310 1.390 1.310 1.390 60,487 +0.07(+5.30%)
Jul 13, 2023 1.260 1.340 1.260 1.320 132,415 +0.02(+1.56%)
Jul 12, 2023 1.380 1.390 1.220 1.300 427,404 -0.08(-5.82%)
Jul 11, 2023 1.400 1.400 1.360 1.380 70,478 -0.03(-2.13%)
Jul 10, 2023 1.370 1.430 1.370 1.410 29,116 +0.03(+2.17%)
Jul 07, 2023 1.370 1.429 1.360 1.380 59,091 +0.02(+1.47%)
Jul 06, 2023 1.410 1.410 1.360 1.360 33,935 -0.08(-5.56%)
Jul 05, 2023 1.410 1.479 1.400 1.440 99,647 +0.03(+2.13%)
Jul 03, 2023 1.420 1.460 1.390 1.410 115,540 +0.02(+1.44%)
Jun 30, 2023 1.420 1.471 1.360 1.390 231,245 -0.04(-2.80%)
Jun 29, 2023 1.450 1.520 1.420 1.430 43,764 -0.02(-1.38%)
Jun 28, 2023 1.470 1.500 1.450 1.450 75,028 -0.05(-3.33%)
Jun 27, 2023 1.520 1.521 1.450 1.500 72,533 +0.01(+0.67%)
Jun 26, 2023 1.500 1.546 1.450 1.490 116,470 -0.01(-0.67%)
Jun 23, 2023 1.540 1.570 1.480 1.500 165,408 -0.05(-3.23%)
Jun 22, 2023 1.520 1.579 1.520 1.550 40,472 +0.01(+0.65%)
Jun 21, 2023 1.550 1.610 1.530 1.540 60,194 -0.02(-1.28%)
Jun 20, 2023 1.660 1.660 1.560 1.560 130,849 -0.16(-9.30%)
Jun 16, 2023 1.560 1.790 1.540 1.720 408,836 +0.14(+8.86%)
Jun 15, 2023 1.530 1.580 1.530 1.580 50,038 +0.04(+2.60%)
Jun 14, 2023 1.570 1.580 1.530 1.540 82,068 -0.04(-2.53%)
Jun 13, 2023 1.490 1.590 1.478 1.580 69,475 +0.12(+8.22%)
Jun 12, 2023 1.490 1.540 1.450 1.460 187,656 -0.10(-6.41%)
Jun 09, 2023 1.560 1.590 1.501 1.560 73,775 -0.00(-0.32%)
Jun 08, 2023 1.600 1.630 1.500 1.565 108,500 -0.03(-1.57%)
Jun 07, 2023 1.620 1.620 1.570 1.590 89,388 -0.01(-0.63%)
Jun 06, 2023 1.520 1.620 1.520 1.600 87,028 +0.06(+3.90%)
Jun 05, 2023 1.600 1.600 1.495 1.540 152,132 +0.00(+0.00%)
Jun 02, 2023 1.540 1.637 1.490 1.540 217,436 +0.06(+4.05%)
Jun 01, 2023 1.410 1.650 1.390 1.480 524,502 -0.07(-4.52%)
May 31, 2023 1.460 1.630 1.460 1.550 172,206 +0.12(+8.41%)
May 30, 2023 1.440 1.450 1.380 1.430 122,690 -0.02(-1.40%)
May 26, 2023 1.440 1.480 1.440 1.450 44,610 +0.00(+0.00%)
May 25, 2023 1.530 1.530 1.450 1.450 127,375 -0.09(-5.84%)
May 24, 2023 1.510 1.580 1.510 1.540 35,379 +0.03(+1.99%)
May 23, 2023 1.550 1.550 1.510 1.510 50,118 -0.03(-1.95%)
May 22, 2023 1.520 1.560 1.520 1.540 75,037 +0.00(+0.00%)
May 19, 2023 1.550 1.550 1.510 1.540 53,477 +0.00(+0.00%)
May 18, 2023 1.570 1.610 1.510 1.540 135,656 -0.03(-1.91%)
May 17, 2023 1.560 1.620 1.450 1.570 221,813 -0.05(-3.09%)
May 16, 2023 1.710 1.800 1.560 1.620 86,813 -0.10(-5.81%)
May 15, 2023 1.770 1.808 1.700 1.720 112,123 -0.05(-2.82%)
May 12, 2023 1.870 1.890 1.750 1.770 147,250 -0.12(-6.35%)
May 11, 2023 1.860 1.930 1.850 1.890 85,541 -0.02(-1.05%)
May 10, 2023 1.960 2.000 1.910 1.910 100,479 -0.04(-2.05%)
May 09, 2023 2.000 2.050 1.900 1.950 69,311 -0.05(-2.50%)
May 08, 2023 2.010 2.070 1.860 2.000 172,020 +0.00(+0.00%)
May 05, 2023 2.050 2.090 1.950 2.000 168,318 -0.02(-0.99%)
May 04, 2023 1.960 2.050 1.950 2.020 237,950 +0.04(+2.02%)
May 03, 2023 2.070 2.100 1.950 1.980 490,980 +0.08(+4.21%)
May 02, 2023 1.660 2.060 1.650 1.900 1,096,957 +0.23(+13.77%)
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.