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

Volitionrx Ltd (NY: VNRX )

0.7057 +0.0245 (+3.60%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 31, 2022 1.980 2.140 1.970 1.990 142,158 +0.03(+1.53%)
Oct 28, 2022 1.890 1.960 1.810 1.960 107,471 +0.06(+3.16%)
Oct 27, 2022 1.920 1.940 1.863 1.900 38,108 +0.00(+0.00%)
Oct 26, 2022 1.940 1.970 1.800 1.900 167,653 +0.01(+0.53%)
Oct 25, 2022 1.860 1.940 1.770 1.890 250,497 +0.00(+0.00%)
Oct 24, 2022 1.800 1.940 1.720 1.890 123,672 +0.11(+6.18%)
Oct 21, 2022 1.750 1.800 1.730 1.780 187,531 +0.00(+0.00%)
Oct 20, 2022 1.650 1.800 1.500 1.780 434,417 +0.33(+22.76%)
Oct 19, 2022 1.450 1.499 1.400 1.450 89,992 +0.00(+0.00%)
Oct 18, 2022 1.450 1.450 1.345 1.450 107,862 +0.05(+3.57%)
Oct 17, 2022 1.460 1.470 1.400 1.400 75,762 -0.08(-5.41%)
Oct 14, 2022 1.590 1.590 1.450 1.480 42,158 -0.03(-1.99%)
Oct 13, 2022 1.460 1.550 1.450 1.510 56,624 +0.01(+0.67%)
Oct 12, 2022 1.510 1.530 1.500 1.500 17,966 -0.01(-0.66%)
Oct 11, 2022 1.590 1.590 1.500 1.510 48,584 -0.09(-5.63%)
Oct 10, 2022 1.610 1.640 1.500 1.600 139,560 +0.05(+3.23%)
Oct 07, 2022 1.660 1.680 1.540 1.550 33,391 -0.12(-7.19%)
Oct 06, 2022 1.550 1.690 1.524 1.670 51,420 +0.11(+7.05%)
Oct 05, 2022 1.460 1.590 1.460 1.560 69,538 +0.10(+6.85%)
Oct 04, 2022 1.410 1.485 1.410 1.460 49,278 +0.07(+5.04%)
Oct 03, 2022 1.330 1.430 1.330 1.390 68,375 +0.03(+2.21%)
Sep 30, 2022 1.430 1.500 1.360 1.360 117,300 -0.08(-5.56%)
Sep 29, 2022 1.420 1.500 1.310 1.440 130,340 +0.02(+1.41%)
Sep 28, 2022 1.490 1.500 1.420 1.420 213,798 -0.08(-5.33%)
Sep 27, 2022 1.500 1.540 1.490 1.500 49,609 -0.00(-0.33%)
Sep 26, 2022 1.550 1.570 1.500 1.505 82,377 -0.07(-4.14%)
Sep 23, 2022 1.600 1.620 1.530 1.570 149,445 -0.06(-3.68%)
Sep 22, 2022 1.670 1.670 1.610 1.630 38,444 -0.06(-3.55%)
Sep 21, 2022 1.710 1.710 1.660 1.690 40,891 +0.04(+2.42%)
Sep 20, 2022 1.680 1.690 1.630 1.650 49,648 -0.06(-3.51%)
Sep 19, 2022 1.700 1.720 1.620 1.710 87,218 +0.05(+3.01%)
Sep 16, 2022 1.710 1.740 1.650 1.660 66,077 -0.09(-5.14%)
Sep 15, 2022 1.770 1.770 1.730 1.750 61,605 -0.02(-1.13%)
Sep 14, 2022 1.790 1.800 1.750 1.770 69,002 +0.00(+0.00%)
Sep 13, 2022 1.740 1.780 1.670 1.770 116,422 +0.02(+1.14%)
Sep 12, 2022 1.750 1.790 1.700 1.750 121,299 -0.00(-0.28%)
Sep 09, 2022 1.700 1.770 1.687 1.755 105,773 +0.05(+3.24%)
Sep 08, 2022 1.650 1.700 1.650 1.700 23,003 +0.05(+3.03%)
Sep 07, 2022 1.650 1.700 1.650 1.650 26,526 -0.03(-1.79%)
Sep 06, 2022 1.580 1.680 1.570 1.680 97,280 +0.03(+1.82%)
Sep 02, 2022 1.640 1.660 1.580 1.650 159,209 +0.01(+0.61%)
Sep 01, 2022 1.680 1.740 1.591 1.640 75,908 -0.05(-2.96%)
Aug 31, 2022 1.690 1.740 1.640 1.690 164,186 +0.03(+1.81%)
Aug 30, 2022 1.620 1.690 1.590 1.660 129,958 +0.05(+3.11%)
Aug 29, 2022 1.650 1.690 1.600 1.610 80,729 -0.08(-4.73%)
Aug 26, 2022 1.740 1.750 1.670 1.690 95,370 -0.04(-2.31%)
Aug 25, 2022 1.690 1.750 1.690 1.730 49,933 +0.05(+2.98%)
Aug 24, 2022 1.560 1.700 1.550 1.680 188,785 +0.09(+5.66%)
Aug 23, 2022 1.580 1.600 1.540 1.590 165,582 -0.01(-0.63%)
Aug 22, 2022 1.820 1.845 1.570 1.600 586,806 -0.28(-14.89%)
Aug 19, 2022 1.900 1.905 1.857 1.880 115,923 -0.03(-1.57%)
Aug 18, 2022 1.900 1.940 1.850 1.910 53,993 +0.04(+2.14%)
Aug 17, 2022 1.950 1.960 1.800 1.870 206,089 -0.10(-5.08%)
Aug 16, 2022 2.010 2.040 1.930 1.970 121,260 -0.04(-1.99%)
Aug 15, 2022 2.050 2.050 1.980 2.010 128,241 -0.04(-1.95%)
Aug 12, 2022 1.990 2.050 1.980 2.050 95,104 +0.03(+1.49%)
Aug 11, 2022 2.040 2.040 1.980 2.020 127,007 +0.00(+0.00%)
Aug 10, 2022 2.070 2.080 1.990 2.020 113,627 +0.01(+0.50%)
Aug 09, 2022 2.030 2.040 1.980 2.010 108,128 -0.02(-0.99%)
Aug 08, 2022 2.100 2.100 1.980 2.030 165,167 +0.00(+0.00%)
Aug 05, 2022 2.020 2.090 1.986 2.030 253,572 -0.02(-0.98%)
Aug 04, 2022 1.970 2.050 1.960 2.050 219,031 +0.08(+4.06%)
Aug 03, 2022 1.990 2.000 1.890 1.970 156,100 +0.03(+1.55%)
Aug 02, 2022 1.980 2.030 1.850 1.940 184,425 -0.06(-3.00%)
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.