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 (%)
Dec 29, 2017 2.940 2.940 2.940 0 -0.19(-6.07%)
Dec 28, 2017 3.060 3.150 2.870 3.130 102,488 +0.12(+3.99%)
Dec 27, 2017 2.800 3.080 2.800 3.010 64,966 +0.13(+4.51%)
Dec 26, 2017 2.800 2.950 2.750 2.880 45,883 +0.09(+3.23%)
Dec 22, 2017 2.800 2.850 2.650 2.790 62,379 -0.03(-1.07%)
Dec 21, 2017 2.840 2.850 2.750 2.820 131,341 +0.00(+0.00%)
Dec 20, 2017 2.800 2.850 2.660 2.820 51,019 +0.08(+2.92%)
Dec 19, 2017 2.600 2.770 2.600 2.740 51,508 +0.06(+2.24%)
Dec 18, 2017 3.120 3.120 2.620 2.680 153,294 -0.43(-13.83%)
Dec 15, 2017 3.225 3.230 3.030 3.110 19,803 -0.12(-3.72%)
Dec 14, 2017 3.280 3.300 3.210 3.230 19,130 -0.06(-1.82%)
Dec 13, 2017 3.290 3.300 3.220 3.290 6,999 +0.03(+0.92%)
Dec 12, 2017 3.360 3.379 3.260 3.260 15,723 -0.04(-1.21%)
Dec 11, 2017 3.480 3.480 3.244 3.300 14,369 -0.10(-2.94%)
Dec 08, 2017 3.270 3.400 3.230 3.400 14,066 +0.18(+5.59%)
Dec 07, 2017 3.240 3.250 3.210 3.220 2,160 +0.03(+0.94%)
Dec 06, 2017 3.410 3.410 3.170 3.190 47,835 -0.12(-3.63%)
Dec 05, 2017 3.400 3.420 3.300 3.310 20,778 -0.06(-1.78%)
Dec 04, 2017 3.460 3.460 3.350 3.370 34,915 +0.03(+0.90%)
Dec 01, 2017 3.250 3.400 3.250 3.340 55,533 +0.21(+6.71%)
Nov 30, 2017 3.165 3.200 3.060 3.130 6,623 -0.02(-0.48%)
Nov 29, 2017 3.130 3.212 3.120 3.145 19,235 -0.08(-2.63%)
Nov 28, 2017 3.195 3.250 3.130 3.230 13,345 +0.03(+0.94%)
Nov 27, 2017 3.180 3.280 3.150 3.200 6,296 -0.03(-0.93%)
Nov 24, 2017 3.250 3.350 3.180 3.230 18,715 -0.08(-2.42%)
Nov 22, 2017 3.380 3.380 3.310 3.310 3,459 -0.10(-2.93%)
Nov 21, 2017 3.357 3.500 3.357 3.410 18,197 +0.07(+2.10%)
Nov 20, 2017 3.590 3.590 3.310 3.340 31,020 -0.12(-3.47%)
Nov 17, 2017 3.660 3.699 3.400 3.460 56,529 -0.18(-4.95%)
Nov 16, 2017 3.700 3.740 3.610 3.640 33,469 -0.06(-1.62%)
Nov 15, 2017 3.535 3.750 3.451 3.700 28,994 +0.10(+2.78%)
Nov 14, 2017 3.750 3.750 3.550 3.600 34,510 -0.12(-3.23%)
Nov 13, 2017 3.350 3.740 3.350 3.720 126,632 +0.35(+10.39%)
Nov 10, 2017 3.120 3.720 3.065 3.370 112,937 +0.25(+8.01%)
Nov 09, 2017 2.960 3.135 2.950 3.120 27,761 +0.17(+5.76%)
Nov 08, 2017 2.900 3.030 2.900 2.950 25,386 +0.01(+0.35%)
Nov 07, 2017 2.910 2.950 2.900 2.940 11,296 -0.00(-0.00%)
Nov 06, 2017 2.910 2.950 2.824 2.940 22,258 +0.05(+1.73%)
Nov 03, 2017 2.900 2.900 2.774 2.890 16,797 -0.01(-0.34%)
Nov 02, 2017 2.886 2.900 2.716 2.900 19,412 -0.02(-0.68%)
Nov 01, 2017 2.850 2.920 2.644 2.920 73,650 +0.00(+0.00%)
Oct 31, 2017 2.442 2.930 2.442 2.920 133,349 +0.45(+18.22%)
Oct 30, 2017 2.500 2.400 2.470 92,898 +0.11(+4.66%)
Oct 27, 2017 2.480 2.500 2.320 2.360 41,472 -0.07(-2.88%)
Oct 26, 2017 2.430 2.580 2.380 2.430 74,332 +0.00(+0.00%)
Oct 25, 2017 2.090 2.430 2.090 2.430 109,373 +0.33(+15.71%)
Oct 24, 2017 2.130 2.160 2.080 2.100 86,295 -0.08(-3.67%)
Oct 23, 2017 2.250 2.250 2.110 2.180 79,786 -0.07(-3.11%)
Oct 20, 2017 2.350 2.350 2.260 2.250 16,841 -0.08(-3.43%)
Oct 19, 2017 2.370 2.370 2.330 2.330 21,062 -0.05(-2.10%)
Oct 18, 2017 2.280 2.420 2.280 2.380 40,193 +0.09(+3.93%)
Oct 17, 2017 2.340 2.370 2.280 2.290 45,964 -0.08(-3.37%)
Oct 16, 2017 2.420 2.440 2.370 2.370 26,654 -0.05(-2.07%)
Oct 13, 2017 2.477 2.510 2.410 2.420 22,034 +0.02(+0.83%)
Oct 12, 2017 2.500 2.530 2.400 2.400 55,004 -0.04(-1.64%)
Oct 11, 2017 2.510 2.540 2.400 2.440 75,043 -0.08(-3.17%)
Oct 10, 2017 2.500 2.640 2.500 2.520 40,407 -0.03(-1.18%)
Oct 09, 2017 2.650 2.705 2.540 2.550 40,347 -0.15(-5.56%)
Oct 06, 2017 2.770 2.790 2.670 2.700 22,740 -0.07(-2.53%)
Oct 05, 2017 2.610 2.791 2.610 2.770 41,852 +0.14(+5.32%)
Oct 04, 2017 2.626 2.690 2.620 2.630 14,454 -0.04(-1.50%)
Oct 03, 2017 2.710 2.720 2.670 2.670 12,136 -0.07(-2.55%)
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.