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

Volitionrx Ltd (NY: VNRX )

0.7057 +0.0245 (+3.60%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 31, 2023 1.240 1.280 1.240 1.250 78,175 +0.00(+0.00%)
Aug 30, 2023 1.240 1.270 1.240 1.250 47,276 -0.02(-1.57%)
Aug 29, 2023 1.220 1.270 1.200 1.270 53,348 +0.05(+4.10%)
Aug 28, 2023 1.260 1.260 1.187 1.220 42,293 -0.01(-0.81%)
Aug 25, 2023 1.180 1.250 1.150 1.230 56,278 +0.03(+2.50%)
Aug 24, 2023 1.200 1.238 1.180 1.200 81,564 -0.03(-2.44%)
Aug 23, 2023 1.240 1.260 1.200 1.230 106,402 -0.02(-1.60%)
Aug 22, 2023 1.260 1.260 1.220 1.250 21,825 +0.00(+0.00%)
Aug 21, 2023 1.280 1.290 1.220 1.250 76,869 -0.05(-3.85%)
Aug 18, 2023 1.260 1.310 1.210 1.300 78,352 +0.00(+0.00%)
Aug 17, 2023 1.200 1.300 1.200 1.300 133,285 +0.11(+9.24%)
Aug 16, 2023 1.220 1.220 1.120 1.190 221,954 -0.02(-1.65%)
Aug 15, 2023 1.220 1.239 1.200 1.210 131,030 -0.02(-1.63%)
Aug 14, 2023 1.220 1.240 1.220 1.230 44,466 +0.00(+0.00%)
Aug 11, 2023 1.220 1.240 1.200 1.230 69,077 +0.01(+0.82%)
Aug 10, 2023 1.240 1.247 1.200 1.220 84,595 +0.00(+0.00%)
Aug 09, 2023 1.210 1.290 1.200 1.220 129,428 +0.01(+0.83%)
Aug 08, 2023 1.230 1.290 1.210 1.210 107,374 -0.02(-1.63%)
Aug 07, 2023 1.300 1.300 1.220 1.230 146,409 -0.07(-5.38%)
Aug 04, 2023 1.290 1.340 1.290 1.300 45,762 +0.00(+0.00%)
Aug 03, 2023 1.360 1.360 1.300 1.300 74,076 -0.05(-3.70%)
Aug 02, 2023 1.350 1.370 1.340 1.350 46,828 -0.02(-1.46%)
Aug 01, 2023 1.370 1.400 1.340 1.370 139,687 +0.03(+2.24%)
Jul 31, 2023 1.250 1.390 1.250 1.340 261,660 +0.07(+5.51%)
Jul 28, 2023 1.280 1.290 1.270 1.270 73,495 -0.01(-0.78%)
Jul 27, 2023 1.280 1.330 1.280 1.280 78,252 -0.01(-0.78%)
Jul 26, 2023 1.270 1.290 1.270 1.290 107,656 +0.01(+0.78%)
Jul 25, 2023 1.260 1.350 1.260 1.280 513,682 -0.02(-1.54%)
Jul 24, 2023 1.480 1.530 1.250 1.300 1,323,263 -0.22(-14.47%)
Jul 21, 2023 1.470 1.540 1.470 1.520 38,307 +0.01(+0.66%)
Jul 20, 2023 1.530 1.530 1.450 1.510 78,127 -0.02(-1.31%)
Jul 19, 2023 1.530 1.530 1.481 1.530 92,853 +0.01(+0.66%)
Jul 18, 2023 1.460 1.550 1.430 1.520 147,247 +0.06(+4.27%)
Jul 17, 2023 1.380 1.460 1.365 1.458 130,073 +0.07(+4.87%)
Jul 14, 2023 1.310 1.390 1.310 1.390 60,487 +0.07(+5.30%)
Jul 13, 2023 1.260 1.340 1.260 1.320 132,415 +0.02(+1.56%)
Jul 12, 2023 1.380 1.390 1.220 1.300 427,404 -0.08(-5.82%)
Jul 11, 2023 1.400 1.400 1.360 1.380 70,478 -0.03(-2.13%)
Jul 10, 2023 1.370 1.430 1.370 1.410 29,116 +0.03(+2.17%)
Jul 07, 2023 1.370 1.429 1.360 1.380 59,091 +0.02(+1.47%)
Jul 06, 2023 1.410 1.410 1.360 1.360 33,935 -0.08(-5.56%)
Jul 05, 2023 1.410 1.479 1.400 1.440 99,647 +0.03(+2.13%)
Jul 03, 2023 1.420 1.460 1.390 1.410 115,540 +0.02(+1.44%)
Jun 30, 2023 1.420 1.471 1.360 1.390 231,245 -0.04(-2.80%)
Jun 29, 2023 1.450 1.520 1.420 1.430 43,764 -0.02(-1.38%)
Jun 28, 2023 1.470 1.500 1.450 1.450 75,028 -0.05(-3.33%)
Jun 27, 2023 1.520 1.521 1.450 1.500 72,533 +0.01(+0.67%)
Jun 26, 2023 1.500 1.546 1.450 1.490 116,470 -0.01(-0.67%)
Jun 23, 2023 1.540 1.570 1.480 1.500 165,408 -0.05(-3.23%)
Jun 22, 2023 1.520 1.579 1.520 1.550 40,472 +0.01(+0.65%)
Jun 21, 2023 1.550 1.610 1.530 1.540 60,194 -0.02(-1.28%)
Jun 20, 2023 1.660 1.660 1.560 1.560 130,849 -0.16(-9.30%)
Jun 16, 2023 1.560 1.790 1.540 1.720 408,836 +0.14(+8.86%)
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.