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

Volitionrx Ltd (NY: VNRX )

0.6937 +0.0358 (+5.44%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Aug 30, 2024 0.6900 0.7200 0.6700 0.7200 64,825 +0.04(+6.40%)
Aug 29, 2024 0.6751 0.6900 0.6510 0.6767 46,941 -0.02(-2.25%)
Aug 28, 2024 0.6601 0.7100 0.6505 0.6923 77,518 -0.01(-1.02%)
Aug 27, 2024 0.6500 0.7154 0.6294 0.6994 266,399 +0.06(+9.97%)
Aug 26, 2024 0.6139 0.6500 0.5990 0.6360 202,905 +0.04(+6.18%)
Aug 23, 2024 0.6100 0.6490 0.5800 0.5990 128,158 -0.01(-1.82%)
Aug 22, 2024 0.6700 0.6898 0.6100 0.6101 141,492 -0.07(-10.28%)
Aug 21, 2024 0.6514 0.7020 0.6400 0.6800 185,926 +0.02(+2.87%)
Aug 20, 2024 0.6100 0.7400 0.6100 0.6610 380,091 +0.06(+10.17%)
Aug 19, 2024 0.5900 0.6200 0.5800 0.6000 67,672 +0.00(+0.50%)
Aug 16, 2024 0.6200 0.6200 0.5500 0.5970 169,466 +0.03(+4.74%)
Aug 15, 2024 0.5500 0.6100 0.5400 0.5700 299,441 +0.02(+3.19%)
Aug 14, 2024 0.5112 0.5700 0.5000 0.5524 101,048 +0.03(+4.82%)
Aug 13, 2024 0.5040 0.5270 0.4750 0.5270 106,046 +0.02(+4.56%)
Aug 12, 2024 0.5600 0.5600 0.5000 0.5040 170,896 -0.03(-4.73%)
Aug 09, 2024 0.4900 0.5800 0.4301 0.5290 585,500 -0.04(-7.19%)
Aug 08, 2024 0.5800 0.5825 0.5449 0.5700 145,753 +0.02(+4.47%)
Aug 07, 2024 0.5900 0.5900 0.5456 0.5456 145,591 -0.03(-4.78%)
Aug 06, 2024 0.5710 0.6000 0.5500 0.5730 158,318 +0.00(+0.51%)
Aug 05, 2024 0.6100 0.6235 0.5700 0.5701 259,533 -0.07(-10.40%)
Aug 02, 2024 0.6310 0.7200 0.6250 0.6363 163,411 -0.03(-4.03%)
Aug 01, 2024 0.6529 0.6930 0.6270 0.6630 130,186 +0.00(+0.15%)
Jul 31, 2024 0.6790 0.7200 0.6600 0.6620 69,690 +0.00(+0.30%)
Jul 30, 2024 0.6900 0.7420 0.6509 0.6600 131,729 -0.04(-5.73%)
Jul 29, 2024 0.7500 0.7700 0.6900 0.7001 191,478 -0.06(-7.76%)
Jul 26, 2024 0.7388 0.7700 0.7001 0.7590 93,959 +0.07(+10.00%)
Jul 25, 2024 0.7480 0.7480 0.6900 0.6900 149,086 -0.05(-7.32%)
Jul 24, 2024 0.7400 0.7479 0.6900 0.7445 84,744 +0.03(+3.84%)
Jul 23, 2024 0.7400 0.7480 0.6880 0.7170 138,795 -0.01(-1.78%)
Jul 22, 2024 0.6851 0.7382 0.6800 0.7300 144,018 +0.02(+2.82%)
Jul 19, 2024 0.6690 0.7232 0.6549 0.7100 114,410 +0.05(+8.40%)
Jul 18, 2024 0.6600 0.6700 0.6300 0.6550 122,889 +0.00(+0.00%)
Jul 17, 2024 0.6401 0.6700 0.6400 0.6550 123,992 +0.01(+1.36%)
Jul 16, 2024 0.7000 0.7000 0.6302 0.6462 294,388 -0.01(-2.09%)
Jul 15, 2024 0.6500 0.7000 0.6460 0.6600 64,099 +0.00(+0.17%)
Jul 12, 2024 0.6300 0.6660 0.6300 0.6589 26,276 +0.01(+2.17%)
Jul 11, 2024 0.6300 0.6538 0.6300 0.6449 61,735 +0.01(+1.72%)
Jul 10, 2024 0.6300 0.6500 0.6202 0.6340 134,843 +0.02(+2.64%)
Jul 09, 2024 0.6451 0.6451 0.6051 0.6177 235,630 +0.01(+0.93%)
Jul 08, 2024 0.6100 0.6500 0.6100 0.6120 31,538 -0.01(-1.29%)
Jul 05, 2024 0.6300 0.6450 0.6111 0.6200 28,365 -0.03(-3.88%)
Jul 03, 2024 0.6551 0.6551 0.6210 0.6450 32,549 +0.02(+2.38%)
Jul 02, 2024 0.6245 0.6551 0.6105 0.6300 52,604 +0.01(+1.78%)
Jul 01, 2024 0.6340 0.6349 0.6048 0.6190 35,914 +0.01(+2.31%)
Jun 28, 2024 0.6383 0.6499 0.6050 0.6050 155,929 -0.03(-4.12%)
Jun 27, 2024 0.6270 0.6500 0.6197 0.6310 104,070 +0.02(+3.44%)
Jun 26, 2024 0.6800 0.7000 0.6100 0.6100 454,144 -0.06(-8.28%)
Jun 25, 2024 0.7000 0.7000 0.6646 0.6651 49,479 -0.01(-1.82%)
Jun 24, 2024 0.6500 0.6950 0.6500 0.6774 72,347 +0.03(+4.22%)
Jun 21, 2024 0.6603 0.6899 0.6500 0.6500 95,651 -0.01(-1.52%)
Jun 20, 2024 0.6700 0.7100 0.6600 0.6600 99,607 +0.00(+0.00%)
Jun 18, 2024 0.6900 0.7000 0.6600 0.6600 95,624 -0.03(-4.21%)
Jun 17, 2024 0.7300 0.7300 0.6750 0.6890 65,330 -0.02(-2.68%)
Jun 14, 2024 0.6610 0.7331 0.6600 0.7080 116,801 +0.03(+4.89%)
Jun 13, 2024 0.6800 0.6900 0.6600 0.6750 43,719 -0.02(-2.54%)
Jun 12, 2024 0.7294 0.7360 0.6925 0.6926 87,611 -0.05(-6.41%)
Jun 11, 2024 0.7000 0.7400 0.7000 0.7400 39,555 +0.07(+10.45%)
Jun 10, 2024 0.6600 0.7100 0.6600 0.6700 68,107 -0.01(-1.46%)
Jun 07, 2024 0.6940 0.7000 0.6660 0.6799 40,201 -0.01(-1.46%)
Jun 06, 2024 0.6700 0.7000 0.6701 0.6900 53,426 +0.01(+1.47%)
Jun 05, 2024 0.6900 0.7205 0.6641 0.6800 135,736 -0.04(-5.56%)
Jun 04, 2024 0.7100 0.7298 0.6900 0.7200 62,861 -0.01(-0.98%)
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.