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 17, 2024 0.7900 0.8000 0.7700 0.7700 75,235 -0.03(-3.75%)
May 16, 2024 0.7867 0.8098 0.7800 0.8000 50,923 +0.01(+1.66%)
May 15, 2024 0.7650 0.7949 0.7510 0.7869 99,280 +0.04(+4.92%)
May 14, 2024 0.8700 0.8730 0.7434 0.7500 312,875 -0.13(-14.53%)
May 13, 2024 0.8400 0.9000 0.8150 0.8775 309,762 +0.05(+5.85%)
May 10, 2024 0.8115 0.8290 0.7890 0.8290 83,603 +0.02(+2.36%)
May 09, 2024 0.7700 0.8500 0.7300 0.8099 166,177 +0.07(+10.04%)
May 08, 2024 0.7400 0.8201 0.7177 0.7360 174,260 +0.02(+2.22%)
May 07, 2024 0.7770 0.8070 0.7200 0.7200 304,804 -0.06(-7.61%)
May 06, 2024 0.8600 0.8909 0.7793 0.7793 182,092 -0.11(-12.53%)
May 03, 2024 0.8739 0.9149 0.8450 0.8909 108,909 +0.01(+1.43%)
May 02, 2024 0.9000 0.9112 0.8710 0.8783 78,693 +0.01(+1.42%)
May 01, 2024 0.8404 0.9099 0.8404 0.8660 142,479 -0.03(-3.77%)
Apr 30, 2024 0.8587 0.9500 0.8401 0.8999 77,449 +0.04(+4.79%)
Apr 29, 2024 0.8938 0.9000 0.8200 0.8588 93,178 -0.05(-6.01%)
Apr 26, 2024 0.9100 0.9261 0.8645 0.9137 210,159 +0.02(+2.64%)
Apr 25, 2024 0.8000 1.020 0.7800 0.8902 489,819 +0.09(+11.27%)
Apr 24, 2024 0.8541 0.8608 0.7800 0.8000 354,358 -0.05(-5.88%)
Apr 23, 2024 0.6500 0.8750 0.6100 0.8500 3,433,133 +0.25(+41.67%)
Apr 22, 2024 0.5900 0.6147 0.5910 0.6000 51,117 -0.02(-2.60%)
Apr 19, 2024 0.6300 0.6500 0.5700 0.6160 245,813 -0.00(-0.19%)
Apr 18, 2024 0.6000 0.6500 0.6000 0.6172 255,788 +0.02(+3.89%)
Apr 17, 2024 0.6120 0.6457 0.5863 0.5941 172,749 -0.03(-4.18%)
Apr 16, 2024 0.6600 0.6614 0.6127 0.6200 138,711 -0.06(-8.66%)
Apr 15, 2024 0.6800 0.7100 0.6600 0.6788 130,511 -0.01(-0.91%)
Apr 12, 2024 0.7100 0.7400 0.6850 0.6850 103,785 -0.02(-3.51%)
Apr 11, 2024 0.7400 0.7500 0.7015 0.7099 90,165 -0.01(-1.69%)
Apr 10, 2024 0.7100 0.7600 0.7100 0.7221 80,481 -0.01(-1.22%)
Apr 09, 2024 0.7300 0.7600 0.7275 0.7310 55,648 +0.00(+0.15%)
Apr 08, 2024 0.7213 0.7502 0.7200 0.7299 30,655 -0.02(-2.38%)
Apr 05, 2024 0.7595 0.7600 0.7232 0.7477 162,119 -0.01(-1.49%)
Apr 04, 2024 0.7500 0.7800 0.7413 0.7590 46,595 +0.01(+0.80%)
Apr 03, 2024 0.7564 0.7800 0.7500 0.7530 95,895 -0.02(-2.83%)
Apr 02, 2024 0.7800 0.7800 0.7500 0.7749 83,436 +0.00(+0.10%)
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.