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 31, 2017 3.500 3.550 3.320 3.370 42,822 -0.09(-2.60%)
May 30, 2017 3.530 3.540 3.400 3.460 27,423 +0.06(+1.76%)
May 26, 2017 3.650 3.650 3.300 3.400 26,901 -0.12(-3.41%)
May 25, 2017 3.760 3.760 3.410 3.520 12,369 -0.19(-5.12%)
May 24, 2017 3.873 3.890 3.630 3.710 19,342 -0.13(-3.39%)
May 23, 2017 3.360 3.880 3.360 3.840 59,796 +0.46(+13.61%)
May 22, 2017 3.380 3.439 3.320 3.380 29,078 -0.01(-0.29%)
May 19, 2017 3.410 3.439 3.390 3.390 2,629 -0.01(-0.29%)
May 18, 2017 3.433 3.600 3.400 3.400 72,203 +0.04(+1.19%)
May 17, 2017 3.410 3.480 3.300 3.360 74,783 -0.12(-3.45%)
May 16, 2017 3.550 3.550 3.390 3.480 13,725 -0.07(-1.97%)
May 15, 2017 3.610 3.800 3.520 3.550 66,106 -0.21(-5.59%)
May 12, 2017 3.800 3.800 3.622 3.760 52,901 -0.08(-2.08%)
May 11, 2017 3.600 3.860 3.580 3.840 22,236 +0.26(+7.26%)
May 10, 2017 3.470 3.600 3.410 3.580 31,534 +0.13(+3.77%)
May 09, 2017 3.442 3.540 3.410 3.450 36,232 +0.07(+2.07%)
May 08, 2017 3.420 3.500 3.370 3.380 30,675 -0.09(-2.59%)
May 05, 2017 3.510 3.580 3.390 3.470 70,021 -0.10(-2.80%)
May 04, 2017 3.530 3.660 3.530 3.570 19,290 -0.01(-0.28%)
May 03, 2017 3.564 3.600 3.560 3.580 3,637 -0.02(-0.56%)
May 02, 2017 3.590 3.661 3.557 3.600 91,339 -0.09(-2.44%)
May 01, 2017 3.818 3.900 3.640 3.690 35,352 -0.16(-4.16%)
Apr 28, 2017 3.810 3.850 3.662 3.850 16,436 +0.12(+3.22%)
Apr 27, 2017 3.830 3.830 3.560 3.730 31,854 -0.03(-0.80%)
Apr 26, 2017 3.870 3.870 3.730 3.760 8,822 -0.08(-2.08%)
Apr 25, 2017 3.780 3.915 3.720 3.840 12,893 +0.06(+1.59%)
Apr 24, 2017 3.760 3.900 3.720 3.780 33,301 -0.03(-0.79%)
Apr 21, 2017 3.900 3.900 3.720 3.810 16,166 -0.09(-2.31%)
Apr 20, 2017 3.850 3.920 3.790 3.900 23,483 +0.08(+2.09%)
Apr 19, 2017 3.850 3.860 3.740 3.820 23,176 -0.01(-0.26%)
Apr 18, 2017 3.770 3.960 3.770 3.830 30,936 +0.07(+1.86%)
Apr 17, 2017 3.900 3.920 3.720 3.760 58,681 -0.21(-5.29%)
Apr 13, 2017 4.060 4.080 3.960 3.970 10,637 -0.05(-1.24%)
Apr 12, 2017 4.140 4.195 4.000 4.020 41,057 -0.08(-1.95%)
Apr 11, 2017 4.080 4.180 4.000 4.100 18,893 +0.14(+3.54%)
Apr 10, 2017 4.080 4.080 3.960 3.960 4,471 -0.06(-1.49%)
Apr 07, 2017 4.060 4.060 4.000 4.020 5,260 -0.01(-0.25%)
Apr 06, 2017 4.070 4.080 3.950 4.030 29,365 -0.02(-0.49%)
Apr 05, 2017 4.080 4.080 4.000 4.050 9,344 +0.03(+0.75%)
Apr 04, 2017 4.140 4.140 4.012 4.020 10,838 -0.09(-2.19%)
Apr 03, 2017 4.090 4.170 3.990 4.110 25,897 +0.09(+2.24%)
Mar 31, 2017 4.200 4.200 4.000 4.020 14,881 -0.16(-3.83%)
Mar 30, 2017 4.270 4.270 4.160 4.180 3,101 -0.07(-1.65%)
Mar 29, 2017 4.290 4.290 4.244 4.250 8,020 +0.05(+1.19%)
Mar 28, 2017 4.180 4.250 4.180 4.200 7,690 +0.02(+0.48%)
Mar 27, 2017 4.010 4.274 4.010 4.180 20,240 +0.13(+3.21%)
Mar 24, 2017 4.070 4.080 4.020 4.050 18,498 +0.02(+0.50%)
Mar 23, 2017 4.140 4.140 4.030 4.030 28,189 -0.09(-2.18%)
Mar 22, 2017 4.170 4.170 4.110 4.120 14,852 +0.00(+0.00%)
Mar 21, 2017 4.370 4.370 4.050 4.120 66,425 -0.24(-5.50%)
Mar 20, 2017 4.490 4.490 4.330 4.360 23,125 -0.06(-1.36%)
Mar 17, 2017 4.382 4.471 4.380 4.420 24,373 +0.09(+2.08%)
Mar 16, 2017 4.400 4.400 4.330 4.330 5,124 -0.01(-0.23%)
Mar 15, 2017 4.410 4.430 4.310 4.340 9,993 -0.03(-0.69%)
Mar 14, 2017 4.540 4.541 4.360 4.370 6,164 -0.18(-3.96%)
Mar 13, 2017 4.550 4.710 4.380 4.550 25,884 +0.06(+1.34%)
Mar 10, 2017 4.550 4.550 4.420 4.490 23,161 -0.02(-0.44%)
Mar 09, 2017 4.630 4.660 4.490 4.510 17,020 -0.08(-1.74%)
Mar 08, 2017 4.350 4.680 4.330 4.590 53,725 +0.27(+6.25%)
Mar 07, 2017 4.346 4.380 4.310 4.320 9,263 -0.01(-0.23%)
Mar 06, 2017 4.420 4.420 4.300 4.330 21,202 -0.01(-0.23%)
Mar 03, 2017 4.400 4.405 4.300 4.340 15,377 -0.03(-0.69%)
Mar 02, 2017 4.590 4.590 4.140 4.370 126,309 -0.16(-3.53%)
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.