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 (%)
Jul 31, 2015 3.600 3.700 3.570 3.700 10,250 +0.10(+2.78%)
Jul 30, 2015 3.480 3.650 3.479 3.600 7,056 +0.10(+2.86%)
Jul 29, 2015 3.600 3.650 3.500 3.500 8,714 -0.04(-1.13%)
Jul 28, 2015 3.700 3.700 3.540 3.540 3,570 -0.10(-2.75%)
Jul 27, 2015 3.700 3.700 3.550 3.640 7,476 +0.04(+1.11%)
Jul 24, 2015 3.690 3.690 3.550 3.600 11,854 +0.05(+1.41%)
Jul 23, 2015 3.680 3.690 3.550 3.550 8,923 -0.10(-2.74%)
Jul 22, 2015 3.520 3.700 3.500 3.650 25,090 +0.05(+1.39%)
Jul 21, 2015 3.550 3.700 3.500 3.600 34,915 +0.00(+0.00%)
Jul 20, 2015 3.700 3.700 3.600 3.600 1,500 -0.10(-2.70%)
Jul 17, 2015 3.630 3.700 3.520 3.700 11,025 +0.06(+1.65%)
Jul 16, 2015 3.750 3.750 3.640 3.640 5,420 -0.11(-2.93%)
Jul 15, 2015 3.750 3.750 3.750 3.750 225 +0.00(+0.00%)
Jul 14, 2015 3.630 3.750 3.450 3.750 5,220 +0.00(+0.00%)
Jul 13, 2015 3.714 3.750 3.697 3.750 3,548 +0.00(+0.00%)
Jul 10, 2015 3.710 3.750 3.700 3.750 4,441 +0.14(+3.76%)
Jul 09, 2015 3.450 3.750 3.450 3.614 15,944 +0.01(+0.39%)
Jul 08, 2015 3.710 3.750 3.300 3.600 33,335 -0.08(-2.17%)
Jul 07, 2015 3.610 3.750 3.550 3.680 14,685 -0.07(-1.86%)
Jul 06, 2015 3.950 3.950 3.650 3.750 21,555 -0.10(-2.60%)
Jul 02, 2015 3.950 3.850 3.850 3.850 2,300 -0.05(-1.28%)
Jul 01, 2015 3.950 4.000 3.840 3.900 2,079 -0.05(-1.27%)
Jun 30, 2015 3.850 4.080 3.800 3.950 19,856 +0.06(+1.54%)
Jun 29, 2015 4.000 4.000 3.800 3.890 41,206 -0.16(-3.95%)
Jun 26, 2015 3.930 4.050 3.930 4.050 9,665 +0.10(+2.53%)
Jun 25, 2015 3.940 4.035 3.940 3.950 2,833 +0.00(+0.00%)
Jun 24, 2015 3.900 4.050 3.900 3.950 36,525 +0.00(+0.00%)
Jun 23, 2015 4.000 4.030 3.930 3.950 23,900 -0.06(-1.50%)
Jun 22, 2015 3.900 4.050 3.900 4.010 8,944 +0.11(+2.82%)
Jun 19, 2015 4.080 4.080 3.900 3.900 7,568 -0.18(-4.41%)
Jun 18, 2015 4.075 4.090 4.000 4.080 8,737 -0.02(-0.49%)
Jun 17, 2015 4.000 4.100 4.000 4.100 7,446 +0.03(+0.74%)
Jun 16, 2015 3.790 4.100 3.790 4.070 50,062 -0.20(-4.68%)
Jun 15, 2015 3.750 4.300 3.750 4.270 37,157 +0.26(+6.48%)
Jun 12, 2015 3.800 4.050 3.800 4.010 20,034 +0.11(+2.82%)
Jun 11, 2015 3.900 4.000 3.890 3.900 57,543 -0.05(-1.27%)
Jun 10, 2015 3.890 3.960 3.890 3.950 27,800 +0.07(+1.80%)
Jun 09, 2015 3.880 4.000 3.850 3.880 38,432 +0.03(+0.78%)
Jun 08, 2015 4.000 4.000 3.850 3.850 1,552 -0.08(-2.04%)
Jun 05, 2015 3.810 3.930 3.700 3.930 4,710 +0.00(+0.00%)
Jun 04, 2015 3.820 3.930 3.820 3.930 700 +0.13(+3.42%)
Jun 03, 2015 3.940 3.940 3.730 3.800 18,790 -0.19(-4.76%)
Jun 02, 2015 3.750 4.040 3.750 3.990 40,019 +0.33(+9.01%)
Jun 01, 2015 3.800 3.800 3.660 3.660 2,677 -0.12(-3.17%)
May 29, 2015 3.749 3.780 3.660 3.780 6,901 +0.13(+3.56%)
May 28, 2015 3.750 3.800 3.600 3.650 16,318 -0.05(-1.35%)
May 27, 2015 3.550 3.700 3.550 3.700 1,319 +0.15(+4.23%)
May 26, 2015 3.680 3.750 3.550 3.550 8,600 -0.11(-3.01%)
May 22, 2015 3.700 3.660 3.660 3.660 5,000 +0.16(+4.57%)
May 21, 2015 3.640 3.850 3.500 3.500 32,445 -0.14(-3.85%)
May 20, 2015 3.600 3.790 3.550 3.640 44,086 +0.09(+2.54%)
May 19, 2015 3.630 3.650 3.460 3.550 13,821 +0.10(+2.90%)
May 18, 2015 3.550 3.560 3.450 3.450 5,284 -0.04(-1.15%)
May 15, 2015 3.400 3.570 3.160 3.490 12,180 +0.04(+1.16%)
May 14, 2015 3.503 3.580 3.450 3.450 1,938 -0.12(-3.36%)
May 13, 2015 3.529 3.570 3.410 3.570 11,217 +0.07(+2.00%)
May 12, 2015 3.550 3.600 3.500 3.500 6,133 +0.08(+2.34%)
May 11, 2015 3.800 3.650 3.370 3.420 45,795 -0.23(-6.30%)
May 08, 2015 3.350 3.650 3.350 3.650 24,786 +0.39(+11.96%)
May 07, 2015 2.880 3.490 2.880 3.260 41,348 +0.26(+8.67%)
May 06, 2015 3.750 3.750 2.810 3.000 69,322 -0.25(-7.70%)
May 05, 2015 3.310 3.310 3.250 3.250 8,202 -0.11(-3.27%)
May 04, 2015 3.270 3.360 3.200 3.360 15,312 +0.06(+1.82%)
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.