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

Volitionrx Ltd (NY: VNRX )

0.8290 +0.0191 (+2.36%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Apr 30, 2018 2.180 2.180 1.952 2.010 64,740 -0.07(-3.37%)
Apr 27, 2018 2.120 2.170 2.070 2.080 58,844 -0.02(-0.95%)
Apr 26, 2018 2.090 2.180 2.070 2.100 32,580 +0.01(+0.48%)
Apr 25, 2018 2.110 2.130 2.060 2.090 33,831 +0.04(+1.95%)
Apr 24, 2018 2.210 2.240 2.010 2.050 85,393 -0.19(-8.48%)
Apr 23, 2018 2.200 2.270 2.170 2.240 57,926 +0.05(+2.28%)
Apr 20, 2018 2.250 2.300 2.169 2.190 26,300 -0.01(-0.45%)
Apr 19, 2018 2.210 2.440 2.197 2.200 117,552 +0.00(+0.00%)
Apr 18, 2018 2.160 2.270 2.120 2.200 34,430 +0.02(+0.92%)
Apr 17, 2018 2.210 2.210 2.150 2.180 42,530 -0.03(-1.36%)
Apr 16, 2018 2.260 2.260 2.200 2.210 11,062 -0.05(-2.21%)
Apr 13, 2018 2.330 2.330 2.220 2.260 31,339 -0.03(-1.31%)
Apr 12, 2018 2.285 2.290 2.250 2.290 36,173 +0.00(+0.00%)
Apr 11, 2018 2.280 2.290 2.210 2.290 61,377 +0.02(+0.88%)
Apr 10, 2018 2.290 2.290 2.230 2.270 71,793 -0.02(-0.87%)
Apr 09, 2018 2.290 2.300 2.232 2.290 52,278 +0.03(+1.33%)
Apr 06, 2018 2.294 2.294 2.221 2.260 44,976 -0.04(-1.74%)
Apr 05, 2018 2.340 2.360 2.270 2.300 35,574 -0.03(-1.29%)
Apr 04, 2018 2.300 2.360 2.270 2.330 40,680 +0.04(+1.75%)
Apr 03, 2018 2.310 2.370 2.290 2.290 16,536 -0.03(-1.29%)
Apr 02, 2018 2.360 2.410 2.280 2.320 55,790 -0.08(-3.33%)
Mar 29, 2018 2.400 2.400 2.400 0 +0.03(+1.27%)
Mar 28, 2018 2.380 2.410 2.330 2.370 129,723 -0.02(-0.84%)
Mar 27, 2018 2.390 2.410 2.320 2.390 143,247 +0.00(+0.00%)
Mar 26, 2018 2.390 2.440 2.331 2.390 165,487 +0.00(+0.00%)
Mar 23, 2018 2.380 2.400 2.270 2.390 113,598 +0.02(+0.84%)
Mar 22, 2018 2.340 2.410 2.300 2.370 177,210 +0.04(+1.72%)
Mar 21, 2018 2.410 2.410 2.280 2.330 155,164 -0.06(-2.51%)
Mar 20, 2018 2.320 2.420 2.260 2.390 191,142 +0.08(+3.46%)
Mar 19, 2018 2.390 2.410 2.300 2.310 196,395 -0.09(-3.75%)
Mar 16, 2018 2.370 2.420 2.320 2.400 250,084 +0.06(+2.56%)
Mar 15, 2018 2.370 2.390 2.230 2.340 337,536 +0.00(+0.00%)
Mar 14, 2018 2.370 2.370 2.270 2.340 183,322 +0.00(+0.00%)
Mar 13, 2018 2.320 2.340 2.200 2.340 263,054 +0.03(+1.30%)
Mar 12, 2018 2.410 2.410 2.260 2.310 301,203 +0.02(+0.87%)
Mar 09, 2018 2.310 2.420 2.270 2.290 1,599,105 -0.65(-22.11%)
Mar 08, 2018 2.920 2.940 2.850 2.940 19,700 +0.08(+2.80%)
Mar 07, 2018 2.970 2.860 68,270 +0.03(+1.06%)
Mar 06, 2018 3.000 3.000 2.762 2.830 115,315 -0.17(-5.67%)
Mar 05, 2018 3.140 3.275 2.940 3.000 92,459 -0.12(-3.85%)
Mar 02, 2018 2.980 3.120 2.740 3.120 86,165 +0.32(+11.43%)
Mar 01, 2018 3.110 3.110 2.700 2.800 144,899 -0.26(-8.50%)
Feb 28, 2018 3.360 3.405 3.050 3.060 242,888 -0.04(-1.29%)
Feb 27, 2018 3.250 3.250 2.530 3.100 535,664 -0.08(-2.52%)
Feb 26, 2018 3.000 3.580 2.980 3.180 99,319 +0.19(+6.35%)
Feb 23, 2018 2.930 3.070 2.930 2.990 44,911 -0.03(-0.99%)
Feb 22, 2018 3.000 3.020 44,764 -0.12(-3.81%)
Feb 21, 2018 3.250 3.299 3.115 3.140 33,235 -0.11(-3.40%)
Feb 20, 2018 3.000 3.350 2.900 3.250 122,380 +0.27(+9.06%)
Feb 16, 2018 2.980 2.980 2.980 0 +0.01(+0.34%)
Feb 15, 2018 3.007 3.020 2.950 2.970 12,554 -0.03(-1.00%)
Feb 14, 2018 2.985 3.070 2.910 3.000 50,388 -0.04(-1.45%)
Feb 13, 2018 2.910 3.060 2.880 3.044 54,169 +0.14(+4.97%)
Feb 12, 2018 3.040 3.070 2.891 2.900 32,563 -0.14(-4.61%)
Feb 09, 2018 2.940 3.161 2.900 3.040 107,481 +0.15(+5.19%)
Feb 08, 2018 3.050 3.050 2.870 2.890 189,862 -0.16(-5.25%)
Feb 07, 2018 2.910 3.090 2.910 3.050 56,121 +0.14(+4.81%)
Feb 06, 2018 2.880 3.076 2.850 2.910 177,941 -0.17(-5.67%)
Feb 05, 2018 3.220 3.233 3.030 3.085 62,910 -0.21(-6.23%)
Feb 02, 2018 3.500 3.500 3.260 3.290 73,840 -0.23(-6.53%)
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.