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

Volitionrx Ltd (NY: VNRX )

0.8000 +0.0131 (+1.66%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 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%)
May 01, 2015 3.171 3.300 3.171 3.300 9,496 -0.04(-1.20%)
Apr 30, 2015 3.500 3.544 3.000 3.340 48,799 -0.25(-6.90%)
Apr 29, 2015 3.750 3.750 3.500 3.587 9,851 -0.04(-1.18%)
Apr 28, 2015 3.600 3.760 3.310 3.630 45,176 +0.03(+0.84%)
Apr 27, 2015 3.610 3.840 3.550 3.600 24,350 -0.10(-2.71%)
Apr 24, 2015 3.710 4.010 3.670 3.700 40,175 +0.07(+1.93%)
Apr 23, 2015 3.670 3.801 3.590 3.630 27,740 -0.04(-1.09%)
Apr 22, 2015 4.010 4.010 3.590 3.670 15,446 -0.15(-4.00%)
Apr 21, 2015 3.850 3.960 3.750 3.823 86,977 -0.10(-2.48%)
Apr 20, 2015 3.970 3.990 3.800 3.920 116,528 -0.04(-1.01%)
Apr 17, 2015 3.880 3.970 3.880 3.960 24,410 -0.03(-0.75%)
Apr 16, 2015 3.950 3.998 3.931 3.990 3,300 -0.05(-1.24%)
Apr 15, 2015 3.990 4.040 3.950 4.040 6,302 +0.09(+2.28%)
Apr 14, 2015 4.010 4.072 3.850 3.950 19,086 -0.10(-2.47%)
Apr 13, 2015 3.930 4.137 3.930 4.050 9,964 +0.05(+1.25%)
Apr 10, 2015 4.000 4.200 3.868 4.000 56,927 +0.05(+1.27%)
Apr 09, 2015 4.050 4.154 3.870 3.950 33,371 -0.02(-0.50%)
Apr 08, 2015 4.010 4.030 3.890 3.970 23,532 -0.04(-1.00%)
Apr 07, 2015 4.080 4.112 4.010 4.010 13,250 -0.09(-2.20%)
Apr 06, 2015 4.150 4.190 4.100 4.100 2,610 -0.00(-0.01%)
Apr 02, 2015 4.120 4.100 4.100 4.100 9,700 -0.12(-2.82%)
Apr 01, 2015 4.280 4.280 4.110 4.220 5,273 +0.11(+2.67%)
Mar 31, 2015 4.140 4.300 4.070 4.110 21,640 -0.03(-0.72%)
Mar 30, 2015 4.200 4.200 4.140 4.140 13,096 -0.01(-0.24%)
Mar 27, 2015 4.380 4.500 4.150 4.150 18,246 -0.10(-2.35%)
Mar 26, 2015 4.050 4.450 4.050 4.250 13,828 +0.13(+3.16%)
Mar 25, 2015 4.500 4.500 4.100 4.120 26,581 -0.06(-1.44%)
Mar 24, 2015 4.310 4.370 4.080 4.180 25,093 -0.17(-3.91%)
Mar 23, 2015 4.300 4.500 4.299 4.350 41,072 +0.35(+8.75%)
Mar 20, 2015 4.745 4.745 4.000 4.000 110,843 -0.79(-16.49%)
Mar 19, 2015 4.750 4.850 4.650 4.790 27,286 +0.19(+4.13%)
Mar 18, 2015 4.750 4.850 4.500 4.600 55,279 -0.14(-2.95%)
Mar 17, 2015 4.580 5.300 4.360 4.740 121,549 +0.16(+3.49%)
Mar 16, 2015 4.450 5.000 4.331 4.580 98,003 +0.13(+2.92%)
Mar 13, 2015 4.450 4.470 4.110 4.450 33,703 +0.20(+4.71%)
Mar 12, 2015 4.050 4.400 3.959 4.250 175,005 +0.31(+7.87%)
Mar 11, 2015 3.980 4.030 3.935 3.940 10,954 +0.09(+2.34%)
Mar 10, 2015 4.150 4.150 3.830 3.850 23,745 -0.25(-6.10%)
Mar 09, 2015 3.750 4.140 3.750 4.100 19,696 +0.25(+6.49%)
Mar 06, 2015 3.970 3.970 3.750 3.850 12,158 -0.12(-3.02%)
Mar 05, 2015 3.820 3.990 3.820 3.970 9,485 +0.06(+1.53%)
Mar 04, 2015 4.070 4.070 3.800 3.910 15,222 -0.10(-2.50%)
Mar 03, 2015 4.150 4.150 4.120 4.010 2,200 +0.01(+0.25%)
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.