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 29, 2020 3.140 3.150 3.010 3.080 217,300 +0.00(+0.00%)
May 28, 2020 3.200 3.200 3.050 3.080 284,864 -0.05(-1.60%)
May 27, 2020 3.200 3.530 3.010 3.130 1,356,219 +0.03(+0.97%)
May 26, 2020 3.500 3.600 3.100 3.100 1,127,610 +0.10(+3.33%)
May 22, 2020 3.100 3.180 2.960 3.000 367,500 -0.03(-0.99%)
May 21, 2020 3.110 3.170 3.000 3.030 541,718 -0.02(-0.66%)
May 20, 2020 2.850 3.090 2.780 3.050 2,257,955 -0.10(-3.17%)
May 19, 2020 3.450 3.670 3.130 3.150 421,413 -0.32(-9.22%)
May 18, 2020 3.700 3.835 3.400 3.470 254,415 -0.18(-4.93%)
May 15, 2020 3.650 3.820 3.640 3.650 115,400 -0.06(-1.62%)
May 14, 2020 4.100 4.165 3.610 3.710 253,021 -0.41(-9.95%)
May 13, 2020 3.910 4.220 3.880 4.120 217,153 -0.07(-1.67%)
May 12, 2020 4.180 4.290 4.150 4.190 110,460 -0.13(-3.01%)
May 11, 2020 4.160 4.490 4.160 4.320 230,417 +0.16(+3.85%)
May 08, 2020 4.200 4.350 3.950 4.160 123,800 -0.03(-0.72%)
May 07, 2020 4.280 4.290 4.020 4.190 128,421 +0.05(+1.21%)
May 06, 2020 4.180 4.340 4.130 4.140 93,831 -0.04(-0.96%)
May 05, 2020 4.200 4.350 4.160 4.180 136,534 +0.06(+1.46%)
May 04, 2020 3.980 4.200 3.960 4.120 109,462 +0.01(+0.24%)
May 01, 2020 4.010 4.120 3.870 4.110 164,000 +0.03(+0.74%)
Apr 30, 2020 4.320 4.370 4.070 4.080 139,427 -0.23(-5.34%)
Apr 29, 2020 4.220 4.380 4.170 4.310 86,287 +0.14(+3.36%)
Apr 28, 2020 4.320 4.320 4.050 4.170 59,015 +0.00(+0.00%)
Apr 27, 2020 4.060 4.250 4.051 4.170 89,488 +0.08(+1.96%)
Apr 24, 2020 4.120 4.230 4.050 4.090 55,700 -0.04(-0.97%)
Apr 23, 2020 4.100 4.350 4.020 4.130 167,745 +0.11(+2.74%)
Apr 22, 2020 3.840 4.030 3.720 4.020 72,806 +0.28(+7.49%)
Apr 21, 2020 3.750 3.750 3.530 3.740 118,073 -0.08(-2.09%)
Apr 20, 2020 3.650 3.850 3.630 3.820 94,712 +0.14(+3.80%)
Apr 17, 2020 3.700 3.735 3.610 3.680 74,400 +0.00(+0.00%)
Apr 16, 2020 3.730 3.750 3.510 3.680 94,303 -0.04(-1.08%)
Apr 15, 2020 3.500 3.730 3.463 3.720 81,844 +0.16(+4.49%)
Apr 14, 2020 3.550 3.730 3.500 3.560 113,862 +0.04(+1.14%)
Apr 13, 2020 3.470 3.520 3.380 3.520 77,645 +0.08(+2.33%)
Apr 09, 2020 3.650 3.680 3.310 3.440 115,600 -0.15(-4.18%)
Apr 08, 2020 3.400 3.600 3.380 3.590 98,140 +0.17(+4.97%)
Apr 07, 2020 3.490 3.545 3.350 3.420 85,346 +0.07(+2.09%)
Apr 06, 2020 3.250 3.400 3.250 3.350 89,295 +0.15(+4.69%)
Apr 03, 2020 3.250 3.320 3.070 3.200 56,800 -0.03(-0.93%)
Apr 02, 2020 3.110 3.300 3.070 3.230 126,933 +0.13(+4.19%)
Apr 01, 2020 3.010 3.220 3.000 3.100 102,007 -0.01(-0.32%)
Mar 31, 2020 3.300 3.410 2.960 3.110 177,915 -0.15(-4.60%)
Mar 30, 2020 3.170 3.440 3.110 3.260 92,404 +0.16(+5.16%)
Mar 27, 2020 3.480 3.550 3.020 3.100 267,400 -0.51(-14.13%)
Mar 26, 2020 3.640 3.750 3.500 3.610 123,030 +0.05(+1.40%)
Mar 25, 2020 3.600 3.600 3.330 3.560 221,833 +0.06(+1.71%)
Mar 24, 2020 3.570 3.660 3.290 3.500 285,668 +0.38(+12.18%)
Mar 23, 2020 2.980 3.150 2.710 3.120 230,510 +0.16(+5.41%)
Mar 20, 2020 2.900 3.190 2.820 2.960 197,800 +0.23(+8.42%)
Mar 19, 2020 2.550 2.780 2.510 2.730 299,195 +0.23(+9.20%)
Mar 18, 2020 2.490 2.590 2.220 2.500 236,153 +0.01(+0.40%)
Mar 17, 2020 2.580 2.670 2.230 2.490 320,815 +0.02(+0.81%)
Mar 16, 2020 2.750 2.800 2.430 2.470 425,970 -0.50(-16.84%)
Mar 13, 2020 2.860 3.040 2.800 2.970 367,000 +0.46(+18.33%)
Mar 12, 2020 2.710 2.850 2.500 2.510 305,164 -0.48(-16.05%)
Mar 11, 2020 3.270 3.330 2.760 2.990 318,729 -0.35(-10.48%)
Mar 10, 2020 3.660 3.660 3.100 3.340 271,399 -0.12(-3.47%)
Mar 09, 2020 3.600 3.620 3.300 3.460 265,913 -0.19(-5.21%)
Mar 06, 2020 3.800 3.870 3.620 3.650 141,200 -0.22(-5.68%)
Mar 05, 2020 3.860 4.010 3.810 3.870 117,224 -0.19(-4.68%)
Mar 04, 2020 4.010 4.170 3.840 4.060 140,350 +0.24(+6.28%)
Mar 03, 2020 3.900 4.100 3.800 3.820 232,061 +0.07(+1.87%)
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.