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 (%)
Sep 28, 2018 2.450 2.670 2.450 2.590 322,600 +0.14(+5.71%)
Sep 27, 2018 2.440 2.450 2.390 2.450 35,155 +0.01(+0.41%)
Sep 26, 2018 2.400 2.490 2.390 2.440 94,821 +0.05(+2.09%)
Sep 25, 2018 2.410 2.440 2.320 2.390 105,207 +0.02(+0.84%)
Sep 24, 2018 2.390 2.400 2.340 2.370 25,140 +0.03(+1.28%)
Sep 21, 2018 2.300 2.380 2.250 2.340 37,600 +0.06(+2.63%)
Sep 20, 2018 2.350 2.400 2.200 2.280 59,102 +0.00(+0.00%)
Sep 19, 2018 2.270 2.340 2.250 2.280 20,852 +0.07(+3.17%)
Sep 18, 2018 2.310 2.310 2.210 2.210 18,530 +0.00(+0.00%)
Sep 17, 2018 2.250 2.310 2.210 2.210 28,911 -0.01(-0.45%)
Sep 14, 2018 2.240 2.360 2.190 2.220 56,700 -0.03(-1.33%)
Sep 13, 2018 2.370 2.370 2.200 2.250 54,185 -0.07(-3.02%)
Sep 12, 2018 2.470 2.470 2.250 2.320 72,463 -0.14(-5.69%)
Sep 11, 2018 2.270 2.470 2.210 2.460 64,699 +0.21(+9.33%)
Sep 10, 2018 2.300 2.300 2.160 2.250 59,374 +0.02(+0.90%)
Sep 07, 2018 2.270 2.280 2.120 2.230 90,500 -0.09(-3.88%)
Sep 06, 2018 2.470 2.490 2.270 2.320 60,747 -0.11(-4.53%)
Sep 05, 2018 2.390 2.480 2.390 2.430 146,601 +0.04(+1.67%)
Sep 04, 2018 2.310 2.400 2.300 2.390 128,656 +0.06(+2.58%)
Aug 31, 2018 2.330 2.330 2.330 0 +0.10(+4.48%)
Aug 30, 2018 2.000 2.250 1.980 2.230 113,529 +0.20(+9.85%)
Aug 29, 2018 1.986 2.100 1.982 2.030 39,067 +0.04(+2.01%)
Aug 28, 2018 2.000 2.084 1.970 1.990 65,781 -0.02(-1.00%)
Aug 27, 2018 2.000 2.100 1.950 2.010 87,928 +0.01(+0.50%)
Aug 24, 2018 1.850 2.100 1.800 2.000 104,600 +0.13(+6.95%)
Aug 23, 2018 1.880 1.890 1.700 1.870 219,763 -0.02(-1.06%)
Aug 22, 2018 1.840 1.920 1.810 1.890 46,136 +0.05(+2.72%)
Aug 21, 2018 1.780 1.890 1.760 1.840 120,474 +0.08(+4.55%)
Aug 20, 2018 1.890 1.900 1.710 1.760 168,370 -0.10(-5.38%)
Aug 17, 2018 1.750 1.860 1.720 1.860 90,700 +0.13(+7.51%)
Aug 16, 2018 2.000 2.029 1.690 1.730 284,117 -0.05(-2.81%)
Aug 15, 2018 1.910 1.970 1.700 1.780 191,015 -0.12(-6.32%)
Aug 14, 2018 1.950 2.000 1.840 1.900 161,424 -0.01(-0.52%)
Aug 13, 2018 2.000 2.250 1.810 1.910 812,516 +0.22(+13.02%)
Aug 10, 2018 1.800 1.860 1.690 1.690 96,300 -0.16(-8.65%)
Aug 09, 2018 1.700 1.880 1.700 1.850 132,715 +0.14(+8.19%)
Aug 08, 2018 1.880 1.980 1.681 1.710 127,149 -0.04(-2.29%)
Aug 07, 2018 1.830 1.831 1.680 1.750 121,132 -0.03(-1.69%)
Aug 06, 2018 1.850 1.850 1.730 1.780 122,322 +0.05(+2.89%)
Aug 03, 2018 1.680 1.785 1.601 1.730 232,300 +0.16(+10.19%)
Aug 02, 2018 1.850 1.860 1.440 1.570 134,298 -0.16(-9.25%)
Aug 01, 2018 1.750 1.830 1.590 1.730 513,969 +0.01(+0.58%)
Jul 31, 2018 1.820 1.890 1.680 1.720 35,220 -0.10(-5.49%)
Jul 30, 2018 1.850 1.960 1.740 1.820 134,864 +0.00(+0.00%)
Jul 27, 2018 1.900 1.915 1.820 1.820 29,500 -0.09(-4.71%)
Jul 26, 2018 1.900 1.950 1.830 1.910 65,980 +0.04(+2.14%)
Jul 25, 2018 1.850 1.900 1.825 1.870 31,502 +0.03(+1.63%)
Jul 24, 2018 1.942 1.999 1.810 1.840 51,528 -0.09(-4.66%)
Jul 23, 2018 1.950 2.000 1.930 1.930 18,160 -0.06(-3.02%)
Jul 20, 2018 1.950 2.050 1.950 1.990 50,650 +0.02(+1.02%)
Jul 19, 2018 1.990 2.060 1.950 1.970 53,384 -0.06(-2.96%)
Jul 18, 2018 1.970 2.100 1.950 2.030 96,899 +0.08(+4.10%)
Jul 17, 2018 2.030 2.070 1.940 1.950 67,195 -0.06(-2.99%)
Jul 16, 2018 2.080 2.100 1.980 2.010 28,178 -0.01(-0.50%)
Jul 13, 2018 2.170 2.175 1.990 2.020 81,959 -0.13(-6.05%)
Jul 12, 2018 2.200 2.240 2.140 2.150 41,601 +0.05(+2.38%)
Jul 11, 2018 2.100 2.150 2.080 2.100 26,049 -0.01(-0.47%)
Jul 10, 2018 2.210 2.230 2.100 2.110 29,896 -0.13(-5.80%)
Jul 09, 2018 2.220 2.260 2.182 2.240 26,083 +0.02(+0.90%)
Jul 06, 2018 2.219 2.244 2.210 2.220 3,744 +0.04(+1.83%)
Jul 05, 2018 2.090 2.180 2.085 2.180 17,743 +0.09(+4.31%)
Jul 03, 2018 2.090 2.090 2.090 0 -0.09(-4.13%)
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.