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

Volitionrx Ltd (NY: VNRX )

0.7236 +0.0035 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
Jan 31, 2019 2.720 2.800 2.580 2.710 324,519 +0.17(+6.69%)
Jan 30, 2019 2.510 2.650 2.410 2.540 171,823 +0.02(+0.79%)
Jan 29, 2019 2.370 2.520 2.330 2.520 62,619 +0.19(+8.15%)
Jan 28, 2019 2.350 2.360 2.210 2.330 25,326 +0.01(+0.43%)
Jan 25, 2019 2.330 2.330 2.285 2.320 10,500 +0.00(+0.00%)
Jan 24, 2019 2.250 2.360 2.200 2.320 27,387 +0.08(+3.57%)
Jan 23, 2019 2.500 2.500 2.110 2.240 137,354 -0.29(-11.46%)
Jan 22, 2019 2.450 2.660 2.380 2.530 146,874 +0.19(+8.12%)
Jan 18, 2019 2.250 2.400 2.250 2.340 80,400 +0.05(+2.18%)
Jan 17, 2019 2.260 2.360 2.260 2.290 20,944 -0.01(-0.43%)
Jan 16, 2019 2.360 2.360 2.242 2.300 31,042 -0.01(-0.43%)
Jan 15, 2019 2.280 2.360 2.280 2.310 20,088 -0.01(-0.43%)
Jan 14, 2019 2.300 2.360 2.280 2.320 34,103 -0.01(-0.43%)
Jan 11, 2019 2.390 2.390 2.310 2.330 25,300 -0.03(-1.27%)
Jan 10, 2019 2.400 2.400 2.283 2.360 29,458 -0.02(-0.84%)
Jan 09, 2019 2.400 2.400 2.305 2.380 117,651 +0.08(+3.48%)
Jan 08, 2019 2.580 2.580 2.260 2.300 33,554 -0.12(-4.96%)
Jan 07, 2019 2.490 2.610 2.355 2.420 102,566 +0.05(+2.11%)
Jan 04, 2019 2.190 2.370 2.190 2.370 50,900 +0.18(+8.22%)
Jan 03, 2019 2.100 2.220 2.090 2.190 56,337 -0.01(-0.45%)
Jan 02, 2019 1.920 2.200 1.891 2.200 116,201 +0.39(+21.55%)
Dec 31, 2018 1.860 1.900 1.800 1.810 128,100 -0.03(-1.63%)
Dec 28, 2018 1.950 1.950 1.830 1.840 95,000 +0.00(+0.00%)
Dec 27, 2018 1.850 1.960 1.820 1.840 88,292 -0.02(-1.08%)
Dec 26, 2018 1.830 1.891 1.800 1.860 46,449 +0.02(+1.09%)
Dec 24, 2018 1.990 1.990 1.820 1.840 44,600 -0.04(-2.13%)
Dec 21, 2018 1.800 2.060 1.800 1.880 251,500 +0.16(+9.30%)
Dec 20, 2018 1.750 1.750 1.670 1.720 179,399 +0.02(+1.18%)
Dec 19, 2018 1.950 1.950 1.700 1.700 154,185 -0.20(-10.53%)
Dec 18, 2018 2.010 2.020 1.900 1.900 70,984 -0.14(-6.86%)
Dec 17, 2018 2.140 2.140 2.020 2.040 79,692 -0.06(-2.86%)
Dec 14, 2018 2.150 2.150 2.070 2.100 37,300 -0.01(-0.47%)
Dec 13, 2018 2.170 2.170 2.070 2.110 48,241 -0.01(-0.47%)
Dec 12, 2018 2.150 2.180 2.090 2.120 26,272 +0.05(+2.42%)
Dec 11, 2018 2.210 2.220 2.070 2.070 61,621 -0.03(-1.43%)
Dec 10, 2018 2.270 2.270 2.070 2.100 107,282 +0.03(+1.45%)
Dec 07, 2018 2.200 2.290 2.050 2.070 43,700 -0.02(-0.96%)
Dec 06, 2018 2.290 2.290 2.090 2.090 51,742 -0.18(-7.93%)
Dec 04, 2018 2.320 2.330 2.240 2.270 48,800 -0.02(-0.87%)
Dec 03, 2018 2.330 2.330 2.260 2.290 40,506 +0.05(+2.23%)
Nov 30, 2018 2.360 2.370 2.240 2.240 63,100 -0.10(-4.27%)
Nov 29, 2018 2.270 2.340 2.250 2.340 22,655 +0.12(+5.41%)
Nov 28, 2018 2.310 2.380 2.200 2.220 41,643 -0.13(-5.53%)
Nov 27, 2018 2.400 2.400 2.270 2.350 46,749 +0.00(+0.00%)
Nov 26, 2018 2.300 2.400 2.280 2.350 28,083 +0.10(+4.44%)
Nov 23, 2018 2.160 2.250 2.160 2.250 29,600 +0.10(+4.65%)
Nov 21, 2018 2.150 2.150 2.150 0 +0.01(+0.47%)
Nov 20, 2018 2.370 2.418 2.120 2.140 73,395 -0.21(-8.94%)
Nov 19, 2018 2.350 2.420 2.290 2.350 77,103 +0.07(+3.07%)
Nov 16, 2018 2.200 2.340 2.200 2.280 34,300 -0.07(-2.98%)
Nov 15, 2018 2.200 2.400 2.190 2.350 71,242 +0.16(+7.31%)
Nov 14, 2018 2.420 2.420 2.089 2.190 127,575 -0.11(-4.78%)
Nov 13, 2018 2.490 2.490 2.300 2.300 74,956 -0.21(-8.37%)
Nov 12, 2018 2.700 2.740 2.500 2.510 120,265 -0.22(-8.06%)
Nov 09, 2018 2.760 2.760 2.660 2.730 15,300 +0.03(+1.11%)
Nov 08, 2018 2.680 2.776 2.600 2.700 53,986 -0.05(-1.82%)
Nov 07, 2018 2.650 2.800 2.600 2.750 101,972 +0.12(+4.56%)
Nov 06, 2018 2.610 2.780 2.510 2.630 72,984 +0.06(+2.33%)
Nov 05, 2018 2.400 2.580 2.390 2.570 64,982 +0.19(+7.98%)
Nov 02, 2018 2.390 2.410 2.360 2.380 29,900 +0.01(+0.42%)
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.