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

Volitionrx Ltd (NY: VNRX )

0.7200 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 4, 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, 2021 3.100 3.140 3.020 3.100 70,654 -0.01(-0.32%)
Sep 29, 2021 3.180 3.180 3.060 3.110 62,554 -0.02(-0.64%)
Sep 28, 2021 3.210 3.230 3.130 3.130 48,414 -0.11(-3.40%)
Sep 27, 2021 3.250 3.290 3.195 3.240 62,771 -0.01(-0.31%)
Sep 24, 2021 3.200 3.250 3.200 3.250 54,184 +0.05(+1.56%)
Sep 23, 2021 3.170 3.200 3.140 3.200 18,187 +0.07(+2.24%)
Sep 22, 2021 3.130 3.140 3.070 3.130 37,480 +0.05(+1.62%)
Sep 21, 2021 3.130 3.200 3.060 3.080 145,852 +0.00(+0.00%)
Sep 20, 2021 3.140 3.160 3.060 3.080 113,331 -0.09(-2.84%)
Sep 17, 2021 3.170 3.170 3.100 3.170 113,410 +0.00(+0.00%)
Sep 16, 2021 3.200 3.200 3.120 3.170 51,392 -0.02(-0.63%)
Sep 15, 2021 3.150 3.190 3.133 3.190 30,078 +0.12(+3.91%)
Sep 14, 2021 3.150 3.170 3.050 3.070 73,672 -0.08(-2.54%)
Sep 13, 2021 3.290 3.320 3.110 3.150 144,449 -0.07(-2.17%)
Sep 10, 2021 3.340 3.340 3.220 3.220 41,028 -0.10(-3.01%)
Sep 09, 2021 3.320 3.340 3.280 3.320 49,536 +0.02(+0.61%)
Sep 08, 2021 3.300 3.370 3.210 3.300 82,965 -0.02(-0.60%)
Sep 07, 2021 3.350 3.420 3.270 3.320 82,140 -0.03(-0.90%)
Sep 03, 2021 3.480 3.500 3.300 3.350 95,446 -0.13(-3.74%)
Sep 02, 2021 3.380 3.500 3.310 3.480 158,845 +0.15(+4.50%)
Sep 01, 2021 3.330 3.350 3.240 3.330 58,853 +0.03(+0.91%)
Aug 31, 2021 3.310 3.330 3.220 3.300 89,563 +0.01(+0.30%)
Aug 30, 2021 3.390 3.390 3.260 3.290 99,373 -0.03(-0.90%)
Aug 27, 2021 3.280 3.420 3.279 3.320 139,613 +0.05(+1.53%)
Aug 26, 2021 3.220 3.270 3.200 3.270 122,494 +0.08(+2.51%)
Aug 25, 2021 3.180 3.220 3.130 3.190 59,070 +0.03(+0.95%)
Aug 24, 2021 3.130 3.180 3.110 3.160 45,182 +0.03(+0.96%)
Aug 23, 2021 3.100 3.180 3.020 3.130 73,382 +0.01(+0.32%)
Aug 20, 2021 3.110 3.160 3.090 3.120 75,276 +0.05(+1.63%)
Aug 19, 2021 3.070 3.165 3.020 3.070 88,471 -0.04(-1.29%)
Aug 18, 2021 3.040 3.180 3.030 3.110 154,190 +0.09(+2.98%)
Aug 17, 2021 3.150 3.160 2.990 3.020 206,432 -0.13(-4.13%)
Aug 16, 2021 3.240 3.350 3.150 3.150 118,546 -0.10(-3.08%)
Aug 13, 2021 3.270 3.300 3.220 3.250 29,224 +0.03(+0.93%)
Aug 12, 2021 2.910 3.350 2.910 3.220 192,110 +0.02(+0.63%)
Aug 11, 2021 3.130 3.480 3.080 3.200 304,246 +0.09(+2.89%)
Aug 10, 2021 3.180 3.210 3.060 3.110 137,382 -0.05(-1.58%)
Aug 09, 2021 3.160 3.300 3.148 3.160 72,325 -0.01(-0.32%)
Aug 06, 2021 3.200 3.275 3.130 3.170 46,186 -0.03(-0.94%)
Aug 05, 2021 3.260 3.290 3.180 3.200 75,180 -0.08(-2.44%)
Aug 04, 2021 3.270 3.380 3.270 3.280 109,169 -0.03(-0.91%)
Aug 03, 2021 3.320 3.402 3.280 3.310 81,125 -0.04(-1.19%)
Aug 02, 2021 3.210 3.360 3.150 3.350 115,502 +0.17(+5.35%)
Jul 30, 2021 3.150 3.250 3.060 3.180 95,248 +0.03(+0.95%)
Jul 29, 2021 3.100 3.200 3.060 3.150 107,573 +0.06(+1.94%)
Jul 28, 2021 2.990 3.100 2.970 3.090 104,965 +0.10(+3.34%)
Jul 27, 2021 2.970 3.020 2.910 2.990 159,393 +0.01(+0.34%)
Jul 26, 2021 3.040 3.110 2.970 2.980 136,035 -0.08(-2.61%)
Jul 23, 2021 3.060 3.080 3.000 3.060 78,166 -0.01(-0.33%)
Jul 22, 2021 3.090 3.100 3.030 3.070 94,286 +0.00(+0.00%)
Jul 21, 2021 3.080 3.120 3.060 3.070 62,125 -0.02(-0.65%)
Jul 20, 2021 3.080 3.150 3.060 3.090 173,320 +0.04(+1.31%)
Jul 19, 2021 3.000 3.110 2.980 3.050 110,261 +0.02(+0.66%)
Jul 16, 2021 3.160 3.160 3.020 3.030 117,438 -0.05(-1.62%)
Jul 15, 2021 3.060 3.110 3.030 3.080 150,633 -0.02(-0.65%)
Jul 14, 2021 3.190 3.190 3.100 3.100 108,772 -0.05(-1.59%)
Jul 13, 2021 3.150 3.200 3.120 3.150 101,703 -0.01(-0.32%)
Jul 12, 2021 3.120 3.180 3.050 3.160 113,817 +0.04(+1.28%)
Jul 09, 2021 3.060 3.170 3.050 3.120 130,966 +0.06(+1.96%)
Jul 08, 2021 3.000 3.090 2.960 3.060 136,508 +0.06(+2.00%)
Jul 07, 2021 3.100 3.150 3.000 3.000 170,658 -0.07(-2.28%)
Jul 06, 2021 3.160 3.200 3.050 3.070 147,546 -0.13(-4.06%)
Jul 02, 2021 3.230 3.230 3.120 3.200 87,344 +0.00(+0.00%)
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.