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

Volitionrx Ltd (NY: VNRX )

0.7425 +0.0189 (+2.61%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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 (%)
Aug 31, 2020 3.380 3.450 3.300 3.390 148,158 +0.07(+2.11%)
Aug 28, 2020 3.450 3.480 3.270 3.320 202,800 -0.15(-4.32%)
Aug 27, 2020 3.510 3.510 3.405 3.470 148,769 -0.03(-0.86%)
Aug 26, 2020 3.500 3.570 3.400 3.500 191,035 -0.01(-0.28%)
Aug 25, 2020 3.530 3.625 3.410 3.510 257,018 -0.02(-0.57%)
Aug 24, 2020 3.540 3.550 3.460 3.530 225,206 +0.07(+2.02%)
Aug 21, 2020 3.540 3.640 3.410 3.460 282,200 -0.08(-2.26%)
Aug 20, 2020 3.450 3.540 3.350 3.540 172,224 +0.06(+1.72%)
Aug 19, 2020 3.500 3.510 3.440 3.480 152,021 -0.12(-3.33%)
Aug 18, 2020 3.490 3.510 3.430 3.600 192,168 +0.10(+2.86%)
Aug 17, 2020 3.480 3.560 3.410 3.500 181,270 +0.04(+1.16%)
Aug 14, 2020 3.350 3.500 3.270 3.460 297,100 +0.11(+3.28%)
Aug 13, 2020 3.350 3.390 3.280 3.350 131,105 -0.02(-0.59%)
Aug 12, 2020 3.370 3.453 3.320 3.370 145,321 +0.09(+2.74%)
Aug 11, 2020 3.470 3.470 3.260 3.280 131,099 -0.22(-6.29%)
Aug 10, 2020 3.410 3.550 3.370 3.500 172,000 +0.15(+4.48%)
Aug 07, 2020 3.300 3.355 3.230 3.350 179,200 +0.12(+3.72%)
Aug 06, 2020 3.450 3.450 3.181 3.230 262,419 -0.22(-6.38%)
Aug 05, 2020 3.550 3.580 3.410 3.450 166,930 -0.10(-2.82%)
Aug 04, 2020 3.350 3.570 3.330 3.550 338,655 +0.26(+7.90%)
Aug 03, 2020 3.260 3.310 3.190 3.290 249,665 +0.06(+1.86%)
Jul 31, 2020 3.280 3.285 3.130 3.230 213,300 -0.05(-1.52%)
Jul 30, 2020 3.250 3.310 3.170 3.280 295,791 -0.02(-0.61%)
Jul 29, 2020 3.310 3.320 3.230 3.300 265,786 -0.02(-0.60%)
Jul 28, 2020 3.360 3.400 3.300 3.320 201,025 -0.10(-2.92%)
Jul 27, 2020 3.400 3.490 3.310 3.420 799,861 -0.32(-8.56%)
Jul 24, 2020 3.810 3.830 3.660 3.740 196,600 -0.03(-0.80%)
Jul 23, 2020 3.900 3.920 3.710 3.770 178,881 -0.08(-2.08%)
Jul 22, 2020 3.950 3.970 3.800 3.850 175,465 -0.10(-2.53%)
Jul 21, 2020 3.990 4.140 3.830 3.950 422,491 -0.10(-2.47%)
Jul 20, 2020 4.050 4.120 3.800 4.050 708,903 +0.34(+9.16%)
Jul 17, 2020 3.880 3.890 3.650 3.710 303,500 -0.10(-2.62%)
Jul 16, 2020 3.800 3.910 3.640 3.810 599,562 +0.12(+3.25%)
Jul 15, 2020 3.490 3.750 3.370 3.690 1,281,838 -0.06(-1.60%)
Jul 14, 2020 5.200 5.200 3.550 3.750 13,305,039 +0.25(+7.14%)
Jul 13, 2020 3.600 3.650 3.460 3.500 279,301 +0.00(+0.00%)
Jul 10, 2020 3.480 3.520 3.350 3.500 249,100 +0.25(+7.69%)
Jul 09, 2020 3.230 3.350 3.170 3.250 163,462 -0.05(-1.52%)
Jul 08, 2020 3.310 3.490 3.200 3.300 280,947 -0.04(-1.20%)
Jul 07, 2020 3.610 3.630 3.310 3.340 204,476 -0.33(-8.99%)
Jul 06, 2020 3.790 3.870 3.620 3.670 173,399 -0.08(-2.13%)
Jul 02, 2020 3.730 3.925 3.658 3.750 200,500 +0.13(+3.59%)
Jul 01, 2020 3.920 3.960 3.600 3.620 221,034 -0.27(-6.94%)
Jun 30, 2020 4.130 4.150 3.810 3.890 258,116 -0.30(-7.16%)
Jun 29, 2020 4.090 4.200 4.000 4.190 392,696 +0.08(+1.95%)
Jun 26, 2020 4.200 4.210 3.930 4.110 2,845,700 +0.00(+0.00%)
Jun 25, 2020 3.800 4.250 3.760 4.110 468,872 +0.24(+6.20%)
Jun 24, 2020 4.150 4.150 3.710 3.870 442,286 -0.25(-6.07%)
Jun 23, 2020 3.950 4.140 3.950 4.120 498,064 +0.23(+5.91%)
Jun 22, 2020 3.990 4.100 3.820 3.890 788,534 +0.23(+6.28%)
Jun 19, 2020 3.360 3.740 3.300 3.660 453,100 +0.33(+9.91%)
Jun 18, 2020 3.520 3.560 3.240 3.330 339,656 -0.18(-5.13%)
Jun 17, 2020 3.550 3.600 3.470 3.510 276,490 +0.03(+0.86%)
Jun 16, 2020 3.810 3.825 3.460 3.480 580,695 +0.14(+4.19%)
Jun 15, 2020 3.370 3.525 3.150 3.340 1,856,591 +0.44(+15.17%)
Jun 12, 2020 3.020 3.070 2.820 2.900 280,900 +0.01(+0.35%)
Jun 11, 2020 3.000 3.100 2.850 2.890 352,312 -0.15(-4.93%)
Jun 10, 2020 3.200 3.250 3.010 3.040 306,126 -0.10(-3.18%)
Jun 09, 2020 3.140 3.270 3.140 3.140 147,622 -0.01(-0.32%)
Jun 08, 2020 3.230 3.300 3.140 3.150 322,466 +0.01(+0.32%)
Jun 05, 2020 3.290 3.300 3.110 3.140 318,800 -0.08(-2.48%)
Jun 04, 2020 3.160 3.250 3.100 3.220 249,342 +0.05(+1.58%)
Jun 03, 2020 3.200 3.200 3.120 3.170 194,632 +0.00(+0.00%)
Jun 02, 2020 3.140 3.170 3.080 3.170 168,490 +0.06(+1.93%)
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.