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

Volitionrx Ltd (NY: VNRX )

0.7700 -0.0300 (-3.75%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 28, 2021 3.650 3.670 3.480 3.490 126,731 -0.14(-3.86%)
May 27, 2021 3.650 3.670 3.560 3.630 112,546 +0.01(+0.28%)
May 26, 2021 3.530 3.680 3.520 3.620 124,451 +0.10(+2.84%)
May 25, 2021 3.530 3.640 3.450 3.520 148,409 -0.01(-0.28%)
May 24, 2021 3.500 3.610 3.420 3.530 187,687 +0.05(+1.44%)
May 21, 2021 3.540 3.640 3.470 3.480 155,216 -0.02(-0.57%)
May 20, 2021 3.600 3.700 3.500 3.500 142,335 -0.06(-1.69%)
May 19, 2021 3.620 3.760 3.450 3.560 190,511 -0.13(-3.52%)
May 18, 2021 3.460 3.968 3.420 3.690 932,608 +0.20(+5.73%)
May 17, 2021 3.420 3.510 3.380 3.490 183,885 +0.08(+2.35%)
May 14, 2021 3.050 3.440 3.010 3.410 227,013 +0.40(+13.29%)
May 13, 2021 3.170 3.230 2.960 3.010 247,874 -0.15(-4.75%)
May 12, 2021 3.140 3.280 3.140 3.160 212,998 +0.03(+0.96%)
May 11, 2021 3.020 3.180 3.020 3.130 205,168 +0.10(+3.30%)
May 10, 2021 3.120 3.120 3.010 3.030 237,059 -0.09(-2.88%)
May 07, 2021 3.200 3.200 3.060 3.120 154,133 -0.07(-2.19%)
May 06, 2021 3.110 3.200 3.050 3.190 236,211 +0.09(+2.90%)
May 05, 2021 3.150 3.200 3.050 3.100 246,570 -0.06(-1.90%)
May 04, 2021 3.290 3.320 3.150 3.160 186,107 -0.15(-4.53%)
May 03, 2021 3.410 3.410 3.250 3.310 190,631 -0.04(-1.19%)
Apr 30, 2021 3.240 3.380 3.220 3.350 150,600 +0.07(+2.13%)
Apr 29, 2021 3.420 3.440 3.220 3.280 121,005 -0.06(-1.80%)
Apr 28, 2021 3.310 3.360 3.220 3.340 165,875 +0.03(+0.91%)
Apr 27, 2021 3.410 3.410 3.250 3.310 105,087 -0.06(-1.78%)
Apr 26, 2021 3.350 3.420 3.300 3.370 129,939 +0.07(+2.12%)
Apr 23, 2021 3.300 3.332 3.210 3.300 147,200 +0.01(+0.30%)
Apr 22, 2021 3.330 3.480 3.220 3.290 176,478 +0.00(+0.00%)
Apr 21, 2021 3.160 3.350 3.160 3.290 138,268 +0.13(+4.11%)
Apr 20, 2021 3.250 3.300 3.120 3.160 302,722 -0.10(-3.07%)
Apr 19, 2021 3.250 3.310 3.140 3.260 248,295 +0.08(+2.52%)
Apr 16, 2021 3.290 3.310 3.120 3.180 334,100 -0.12(-3.64%)
Apr 15, 2021 3.320 3.415 3.250 3.300 213,299 -0.01(-0.30%)
Apr 14, 2021 3.450 3.500 3.300 3.310 140,864 -0.13(-3.78%)
Apr 13, 2021 3.490 3.513 3.400 3.440 124,347 -0.03(-0.86%)
Apr 12, 2021 3.620 3.625 3.430 3.470 172,638 -0.12(-3.34%)
Apr 09, 2021 3.590 3.630 3.480 3.590 223,200 -0.01(-0.28%)
Apr 08, 2021 3.490 3.640 3.460 3.600 153,101 +0.09(+2.56%)
Apr 07, 2021 3.580 3.686 3.460 3.510 184,032 -0.08(-2.23%)
Apr 06, 2021 3.780 3.780 3.540 3.590 168,025 -0.19(-5.03%)
Apr 05, 2021 3.770 3.800 3.600 3.780 146,552 +0.08(+2.16%)
Apr 01, 2021 3.820 3.820 3.600 3.700 201,200 -0.08(-2.12%)
Mar 31, 2021 3.330 3.800 3.330 3.780 260,014 +0.45(+13.51%)
Mar 30, 2021 3.500 3.500 3.240 3.330 391,922 -0.11(-3.20%)
Mar 29, 2021 3.510 3.550 3.360 3.440 264,141 -0.06(-1.71%)
Mar 26, 2021 3.590 3.660 3.450 3.500 221,300 -0.09(-2.51%)
Mar 25, 2021 3.560 3.740 3.480 3.590 257,207 +0.01(+0.28%)
Mar 24, 2021 4.000 4.048 3.540 3.580 359,533 -0.28(-7.25%)
Mar 23, 2021 3.550 4.290 3.550 3.860 1,327,641 +0.39(+11.24%)
Mar 22, 2021 3.560 3.650 3.380 3.470 604,486 +0.05(+1.46%)
Mar 19, 2021 3.580 3.770 3.420 3.420 974,100 -0.20(-5.52%)
Mar 18, 2021 3.760 3.849 3.610 3.620 229,138 -0.14(-3.72%)
Mar 17, 2021 3.720 3.880 3.660 3.760 421,436 +0.18(+5.03%)
Mar 16, 2021 3.960 3.970 3.560 3.580 438,557 -0.34(-8.67%)
Mar 15, 2021 4.000 4.050 3.870 3.920 198,635 -0.09(-2.24%)
Mar 12, 2021 3.970 4.090 3.830 4.010 223,200 +0.01(+0.25%)
Mar 11, 2021 4.070 4.130 3.970 4.000 349,304 +0.03(+0.76%)
Mar 10, 2021 4.200 4.280 3.860 3.970 435,267 +0.08(+2.06%)
Mar 09, 2021 3.870 4.130 3.870 3.890 323,259 +0.05(+1.30%)
Mar 08, 2021 3.790 3.860 3.700 3.840 262,624 +0.05(+1.32%)
Mar 05, 2021 3.820 3.860 3.530 3.790 378,700 +0.01(+0.26%)
Mar 04, 2021 3.850 3.980 3.510 3.780 710,092 -0.14(-3.57%)
Mar 03, 2021 4.030 4.079 3.820 3.920 416,977 -0.11(-2.73%)
Mar 02, 2021 4.170 4.220 4.030 4.030 247,442 -0.15(-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.