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

Volitionrx Ltd (NY: VNRX )

0.7300 -0.0100 (-1.35%)
Streaming Delayed Price Updated: 1:32 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 30, 2020 3.220 3.350 3.200 3.210 77,829 -0.02(-0.62%)
Sep 29, 2020 3.300 3.300 3.160 3.230 123,732 -0.09(-2.71%)
Sep 28, 2020 3.130 3.330 3.040 3.320 314,966 +0.28(+9.21%)
Sep 25, 2020 3.130 3.180 3.020 3.040 95,300 -0.12(-3.80%)
Sep 24, 2020 3.020 3.230 2.930 3.160 219,106 +0.13(+4.29%)
Sep 23, 2020 2.970 3.115 2.940 3.030 208,002 +0.09(+3.06%)
Sep 22, 2020 3.060 3.080 2.940 2.940 129,928 -0.11(-3.61%)
Sep 21, 2020 3.080 3.110 2.937 3.050 268,006 -0.06(-1.93%)
Sep 18, 2020 3.250 3.320 3.110 3.110 500,000 -0.10(-3.12%)
Sep 17, 2020 3.200 3.260 3.180 3.210 76,758 +0.02(+0.63%)
Sep 16, 2020 3.230 3.285 3.180 3.190 90,080 +0.00(+0.00%)
Sep 15, 2020 3.250 3.330 3.180 3.190 185,586 -0.01(-0.31%)
Sep 14, 2020 3.150 3.280 3.150 3.200 125,616 +0.05(+1.59%)
Sep 11, 2020 3.170 3.190 3.150 3.150 98,600 -0.01(-0.32%)
Sep 10, 2020 3.260 3.280 3.150 3.160 68,518 -0.03(-0.94%)
Sep 09, 2020 3.200 3.280 3.150 3.190 169,527 -0.03(-0.93%)
Sep 08, 2020 3.190 3.280 3.140 3.220 130,826 +0.00(+0.00%)
Sep 04, 2020 3.250 3.280 3.090 3.220 226,300 -0.02(-0.62%)
Sep 03, 2020 3.310 3.325 3.210 3.240 164,201 -0.09(-2.70%)
Sep 02, 2020 3.330 3.340 3.285 3.330 130,639 -0.02(-0.60%)
Sep 01, 2020 3.350 3.390 3.310 3.350 74,417 -0.04(-1.18%)
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%)
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.