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

Volitionrx Ltd (NY: VNRX )

0.7236 +0.0036 (+0.50%)
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 (%)
Sep 29, 2023 0.7000 0.7078 0.6700 0.6890 83,615 -0.01(-1.57%)
Sep 28, 2023 0.7036 0.7180 0.6700 0.7000 76,677 -0.03(-3.50%)
Sep 27, 2023 0.7410 0.7601 0.6670 0.7254 124,318 -0.02(-3.28%)
Sep 26, 2023 0.7696 0.7760 0.7500 0.7500 196,724 -0.01(-0.82%)
Sep 25, 2023 0.6559 0.7700 0.6800 0.7562 607,271 +0.06(+9.10%)
Sep 22, 2023 1.010 1.010 0.6796 0.6931 1,727,707 -0.33(-32.05%)
Sep 21, 2023 1.050 1.060 1.000 1.020 109,727 -0.04(-3.77%)
Sep 20, 2023 1.070 1.095 1.060 1.060 51,792 +0.01(+0.95%)
Sep 19, 2023 1.150 1.150 1.030 1.050 261,383 -0.11(-9.48%)
Sep 18, 2023 1.200 1.200 1.150 1.160 89,157 -0.06(-4.92%)
Sep 15, 2023 1.190 1.260 1.170 1.220 205,325 +0.01(+0.83%)
Sep 14, 2023 1.300 1.300 1.190 1.210 187,605 -0.08(-6.20%)
Sep 13, 2023 1.360 1.360 1.290 1.290 97,769 -0.05(-3.73%)
Sep 12, 2023 1.340 1.380 1.300 1.340 157,409 +0.03(+2.29%)
Sep 11, 2023 1.300 1.340 1.290 1.310 54,528 +0.03(+2.34%)
Sep 08, 2023 1.290 1.320 1.250 1.280 49,731 -0.03(-2.29%)
Sep 07, 2023 1.300 1.340 1.270 1.310 97,111 +0.02(+1.55%)
Sep 06, 2023 1.230 1.340 1.220 1.290 64,388 +0.04(+3.20%)
Sep 05, 2023 1.290 1.300 1.210 1.250 128,727 -0.04(-3.10%)
Sep 01, 2023 1.270 1.300 1.230 1.290 88,014 +0.04(+3.20%)
Aug 31, 2023 1.240 1.280 1.240 1.250 78,175 +0.00(+0.00%)
Aug 30, 2023 1.240 1.270 1.240 1.250 47,276 -0.02(-1.57%)
Aug 29, 2023 1.220 1.270 1.200 1.270 53,348 +0.05(+4.10%)
Aug 28, 2023 1.260 1.260 1.187 1.220 42,293 -0.01(-0.81%)
Aug 25, 2023 1.180 1.250 1.150 1.230 56,278 +0.03(+2.50%)
Aug 24, 2023 1.200 1.238 1.180 1.200 81,564 -0.03(-2.44%)
Aug 23, 2023 1.240 1.260 1.200 1.230 106,402 -0.02(-1.60%)
Aug 22, 2023 1.260 1.260 1.220 1.250 21,825 +0.00(+0.00%)
Aug 21, 2023 1.280 1.290 1.220 1.250 76,869 -0.05(-3.85%)
Aug 18, 2023 1.260 1.310 1.210 1.300 78,352 +0.00(+0.00%)
Aug 17, 2023 1.200 1.300 1.200 1.300 133,285 +0.11(+9.24%)
Aug 16, 2023 1.220 1.220 1.120 1.190 221,954 -0.02(-1.65%)
Aug 15, 2023 1.220 1.239 1.200 1.210 131,030 -0.02(-1.63%)
Aug 14, 2023 1.220 1.240 1.220 1.230 44,466 +0.00(+0.00%)
Aug 11, 2023 1.220 1.240 1.200 1.230 69,077 +0.01(+0.82%)
Aug 10, 2023 1.240 1.247 1.200 1.220 84,595 +0.00(+0.00%)
Aug 09, 2023 1.210 1.290 1.200 1.220 129,428 +0.01(+0.83%)
Aug 08, 2023 1.230 1.290 1.210 1.210 107,374 -0.02(-1.63%)
Aug 07, 2023 1.300 1.300 1.220 1.230 146,409 -0.07(-5.38%)
Aug 04, 2023 1.290 1.340 1.290 1.300 45,762 +0.00(+0.00%)
Aug 03, 2023 1.360 1.360 1.300 1.300 74,076 -0.05(-3.70%)
Aug 02, 2023 1.350 1.370 1.340 1.350 46,828 -0.02(-1.46%)
Aug 01, 2023 1.370 1.400 1.340 1.370 139,687 +0.03(+2.24%)
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%)
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.