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

Volitionrx Ltd (NY: VNRX )

0.6926 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 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, 2019 4.470 4.650 4.280 4.320 708,264 -0.15(-3.36%)
Jul 30, 2019 4.230 4.490 4.100 4.470 322,163 +0.19(+4.44%)
Jul 29, 2019 4.410 4.410 4.250 4.280 270,824 -0.12(-2.73%)
Jul 26, 2019 4.000 4.430 4.000 4.400 321,800 +0.48(+12.24%)
Jul 25, 2019 4.250 4.480 3.900 3.920 439,999 -0.28(-6.67%)
Jul 24, 2019 3.850 4.200 3.850 4.200 268,022 +0.42(+11.11%)
Jul 23, 2019 3.620 3.780 3.560 3.780 95,999 +0.23(+6.48%)
Jul 22, 2019 3.600 3.617 3.470 3.550 105,102 +0.05(+1.43%)
Jul 19, 2019 3.580 3.600 3.480 3.500 113,600 -0.04(-1.13%)
Jul 18, 2019 3.490 3.540 3.450 3.540 64,378 +0.18(+5.36%)
Jul 17, 2019 3.440 3.450 3.360 3.360 41,831 -0.08(-2.33%)
Jul 16, 2019 3.390 3.440 3.370 3.440 72,349 +0.08(+2.38%)
Jul 15, 2019 3.440 3.440 3.330 3.360 59,672 -0.01(-0.30%)
Jul 12, 2019 3.390 3.440 3.370 3.370 77,700 -0.01(-0.30%)
Jul 11, 2019 3.350 3.390 3.320 3.380 126,477 +0.02(+0.60%)
Jul 10, 2019 3.240 3.390 3.200 3.360 303,953 +0.39(+13.13%)
Jul 09, 2019 3.020 3.108 2.950 2.970 25,453 -0.08(-2.62%)
Jul 08, 2019 3.120 3.120 2.970 3.050 49,641 -0.06(-1.93%)
Jul 05, 2019 3.020 3.200 3.020 3.110 51,300 +0.04(+1.30%)
Jul 03, 2019 3.120 3.120 3.010 3.070 20,800 +0.04(+1.32%)
Jul 02, 2019 3.160 3.160 3.010 3.030 16,326 -0.09(-2.88%)
Jul 01, 2019 3.090 3.180 3.090 3.120 41,511 -0.02(-0.64%)
Jun 28, 2019 3.230 3.250 3.100 3.140 71,000 -0.02(-0.63%)
Jun 27, 2019 3.090 3.250 3.090 3.160 55,195 +0.02(+0.64%)
Jun 26, 2019 3.090 3.190 3.080 3.140 12,925 -0.02(-0.63%)
Jun 25, 2019 3.150 3.300 3.070 3.160 148,740 +0.02(+0.64%)
Jun 24, 2019 3.170 3.190 3.130 3.140 36,722 +0.02(+0.64%)
Jun 21, 2019 3.000 3.120 2.900 3.120 150,300 +0.14(+4.70%)
Jun 20, 2019 2.980 3.100 2.980 2.980 39,259 +0.01(+0.34%)
Jun 19, 2019 3.000 3.060 2.970 2.970 46,416 +0.00(+0.00%)
Jun 18, 2019 3.200 3.200 2.970 2.970 84,459 -0.22(-6.90%)
Jun 17, 2019 3.050 3.230 3.044 3.190 47,831 +0.17(+5.63%)
Jun 14, 2019 2.990 3.030 2.990 3.020 21,300 +0.00(+0.00%)
Jun 13, 2019 3.050 3.050 2.900 3.020 82,702 +0.00(+0.00%)
Jun 12, 2019 3.110 3.110 2.993 3.020 37,719 -0.06(-1.95%)
Jun 11, 2019 3.150 3.150 3.050 3.080 106,480 -0.05(-1.60%)
Jun 10, 2019 3.000 3.150 2.900 3.130 119,793 +0.14(+4.84%)
Jun 07, 2019 3.050 3.070 2.960 2.985 35,900 -0.07(-2.44%)
Jun 06, 2019 3.080 3.090 3.000 3.060 35,981 +0.03(+0.99%)
Jun 05, 2019 3.180 3.190 3.000 3.030 61,588 -0.11(-3.50%)
Jun 04, 2019 3.040 3.160 3.020 3.140 34,596 +0.13(+4.32%)
Jun 03, 2019 3.000 3.010 2.900 3.010 51,939 +0.08(+2.73%)
May 31, 2019 3.250 3.250 2.900 2.930 162,400 -0.31(-9.57%)
May 30, 2019 3.280 3.300 3.230 3.240 23,937 -0.07(-2.11%)
May 29, 2019 3.330 3.350 3.250 3.310 31,072 +0.02(+0.61%)
May 28, 2019 3.270 3.290 3.230 3.290 11,637 +0.06(+1.86%)
May 24, 2019 3.350 3.350 3.220 3.230 18,900 -0.10(-3.00%)
May 23, 2019 3.350 3.350 3.275 3.330 44,062 +0.05(+1.52%)
May 22, 2019 3.360 3.360 3.248 3.280 7,588 -0.06(-1.80%)
May 21, 2019 3.370 3.410 3.250 3.340 42,482 +0.06(+1.83%)
May 20, 2019 3.410 3.410 3.228 3.280 21,726 -0.10(-3.10%)
May 17, 2019 3.400 3.400 3.350 3.385 21,600 -0.02(-0.44%)
May 16, 2019 3.400 3.400 3.370 3.400 27,865 +0.00(+0.00%)
May 15, 2019 3.390 3.400 3.301 3.400 9,627 +0.04(+1.19%)
May 14, 2019 3.290 3.400 3.260 3.360 17,840 +0.04(+1.20%)
May 13, 2019 3.390 3.390 3.220 3.320 27,925 -0.08(-2.35%)
May 10, 2019 3.330 3.400 3.310 3.400 21,300 +0.12(+3.66%)
May 09, 2019 3.300 3.380 3.280 3.280 19,995 -0.05(-1.50%)
May 08, 2019 3.270 3.370 3.260 3.330 28,228 +0.07(+2.15%)
May 07, 2019 3.230 3.280 3.225 3.260 25,784 +0.04(+1.24%)
May 06, 2019 3.250 3.300 3.160 3.220 62,320 -0.10(-3.01%)
May 03, 2019 3.370 3.387 3.320 3.320 25,500 -0.05(-1.48%)
May 02, 2019 3.600 3.600 3.220 3.370 178,666 -0.23(-6.39%)
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.