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 31, 2022 2.500 2.690 2.500 2.590 100,854 +0.11(+4.44%)
May 27, 2022 2.420 2.480 2.370 2.480 23,782 +0.11(+4.64%)
May 26, 2022 2.320 2.470 2.320 2.370 34,884 +0.04(+1.72%)
May 25, 2022 2.410 2.410 2.260 2.330 49,551 +0.02(+0.87%)
May 24, 2022 2.410 2.410 2.299 2.310 64,575 -0.10(-4.15%)
May 23, 2022 2.500 2.500 2.410 2.410 35,326 -0.09(-3.60%)
May 20, 2022 2.530 2.541 2.430 2.500 62,111 -0.06(-2.34%)
May 19, 2022 2.650 2.660 2.540 2.560 38,300 -0.05(-1.92%)
May 18, 2022 2.700 2.700 2.560 2.610 48,948 -0.09(-3.33%)
May 17, 2022 2.760 2.770 2.600 2.700 55,671 +0.05(+1.89%)
May 16, 2022 2.370 2.660 2.360 2.650 109,840 +0.35(+15.22%)
May 13, 2022 2.150 2.525 2.150 2.300 160,180 +0.19(+9.00%)
May 12, 2022 2.340 2.340 2.080 2.110 183,411 -0.23(-9.83%)
May 11, 2022 2.500 2.550 2.280 2.340 125,602 -0.13(-5.26%)
May 10, 2022 2.600 2.610 2.400 2.470 96,525 -0.03(-1.20%)
May 09, 2022 2.820 2.820 2.490 2.500 175,184 -0.14(-5.30%)
May 06, 2022 2.700 2.700 2.580 2.640 60,848 -0.05(-1.86%)
May 05, 2022 2.790 2.880 2.600 2.690 100,748 -0.17(-5.94%)
May 04, 2022 2.840 2.890 2.745 2.860 18,054 +0.00(+0.00%)
May 03, 2022 2.710 2.860 2.680 2.860 39,469 +0.13(+4.76%)
May 02, 2022 2.820 2.940 2.680 2.730 32,458 -0.06(-2.15%)
Apr 29, 2022 2.840 2.850 2.770 2.790 39,126 -0.06(-2.11%)
Apr 28, 2022 2.600 2.850 2.560 2.850 113,345 +0.35(+14.00%)
Apr 27, 2022 2.540 2.630 2.470 2.500 89,506 -0.02(-0.79%)
Apr 26, 2022 2.640 2.680 2.520 2.520 101,031 -0.18(-6.67%)
Apr 25, 2022 2.670 2.760 2.630 2.700 51,437 +0.01(+0.37%)
Apr 22, 2022 2.800 2.829 2.650 2.690 44,649 -0.09(-3.24%)
Apr 21, 2022 2.900 2.900 2.780 2.780 51,627 -0.12(-4.14%)
Apr 20, 2022 2.870 2.900 2.850 2.900 34,691 +0.03(+1.05%)
Apr 19, 2022 2.870 2.890 2.840 2.870 24,436 +0.05(+1.77%)
Apr 18, 2022 2.830 2.890 2.783 2.820 37,769 +0.02(+0.71%)
Apr 14, 2022 2.950 2.950 2.771 2.800 40,074 -0.15(-5.08%)
Apr 13, 2022 2.800 2.950 2.772 2.950 51,368 +0.19(+6.88%)
Apr 12, 2022 2.770 2.840 2.740 2.760 38,360 -0.02(-0.72%)
Apr 11, 2022 2.940 2.940 2.710 2.780 140,810 -0.14(-4.79%)
Apr 08, 2022 2.890 2.948 2.850 2.920 15,073 +0.02(+0.69%)
Apr 07, 2022 2.980 3.039 2.890 2.900 49,217 -0.08(-2.68%)
Apr 06, 2022 2.930 3.050 2.840 2.980 95,335 +0.04(+1.36%)
Apr 05, 2022 2.950 2.950 2.850 2.940 46,185 -0.01(-0.34%)
Apr 04, 2022 3.050 3.050 2.950 2.950 61,301 -0.10(-3.28%)
Apr 01, 2022 3.050 3.150 3.030 3.050 67,521 +0.04(+1.33%)
Mar 31, 2022 3.230 3.230 2.870 3.010 195,470 -0.23(-7.10%)
Mar 30, 2022 3.100 3.240 3.070 3.240 158,558 +0.16(+5.19%)
Mar 29, 2022 3.080 3.300 3.040 3.080 235,061 +0.10(+3.36%)
Mar 28, 2022 3.000 3.050 2.940 2.980 89,495 -0.03(-1.00%)
Mar 25, 2022 2.800 3.040 2.700 3.010 104,972 +0.17(+5.99%)
Mar 24, 2022 2.810 2.850 2.760 2.840 24,095 +0.08(+2.90%)
Mar 23, 2022 2.580 2.800 2.560 2.760 72,614 +0.12(+4.55%)
Mar 22, 2022 2.600 2.650 2.520 2.640 105,842 +0.09(+3.53%)
Mar 21, 2022 2.690 2.737 2.550 2.550 75,288 -0.20(-7.27%)
Mar 18, 2022 2.660 2.750 2.620 2.750 78,776 +0.09(+3.38%)
Mar 17, 2022 2.530 2.670 2.510 2.660 110,930 +0.09(+3.50%)
Mar 16, 2022 2.500 2.640 2.450 2.570 78,332 +0.14(+5.76%)
Mar 15, 2022 2.490 2.539 2.390 2.430 78,505 -0.04(-1.62%)
Mar 14, 2022 2.530 2.550 2.430 2.470 59,065 -0.09(-3.52%)
Mar 11, 2022 2.600 2.650 2.550 2.560 39,582 -0.09(-3.40%)
Mar 10, 2022 2.600 2.720 2.590 2.650 54,125 +0.00(+0.00%)
Mar 09, 2022 2.530 2.730 2.530 2.650 49,783 +0.15(+6.00%)
Mar 08, 2022 2.630 2.630 2.450 2.500 83,830 -0.08(-3.10%)
Mar 07, 2022 2.700 2.700 2.560 2.580 48,659 -0.06(-2.27%)
Mar 04, 2022 2.640 2.750 2.580 2.640 91,851 -0.06(-2.22%)
Mar 03, 2022 2.870 2.870 2.650 2.700 72,995 -0.19(-6.57%)
Mar 02, 2022 2.810 2.960 2.810 2.890 46,726 +0.08(+2.85%)
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.