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

Volitionrx Ltd (NY: VNRX )

0.7900 +0.0200 (+2.60%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 20, 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, 2020 3.280 3.285 3.130 3.230 213,300 -0.05(-1.52%)
Jul 30, 2020 3.250 3.310 3.170 3.280 295,791 -0.02(-0.61%)
Jul 29, 2020 3.310 3.320 3.230 3.300 265,786 -0.02(-0.60%)
Jul 28, 2020 3.360 3.400 3.300 3.320 201,025 -0.10(-2.92%)
Jul 27, 2020 3.400 3.490 3.310 3.420 799,861 -0.32(-8.56%)
Jul 24, 2020 3.810 3.830 3.660 3.740 196,600 -0.03(-0.80%)
Jul 23, 2020 3.900 3.920 3.710 3.770 178,881 -0.08(-2.08%)
Jul 22, 2020 3.950 3.970 3.800 3.850 175,465 -0.10(-2.53%)
Jul 21, 2020 3.990 4.140 3.830 3.950 422,491 -0.10(-2.47%)
Jul 20, 2020 4.050 4.120 3.800 4.050 708,903 +0.34(+9.16%)
Jul 17, 2020 3.880 3.890 3.650 3.710 303,500 -0.10(-2.62%)
Jul 16, 2020 3.800 3.910 3.640 3.810 599,562 +0.12(+3.25%)
Jul 15, 2020 3.490 3.750 3.370 3.690 1,281,838 -0.06(-1.60%)
Jul 14, 2020 5.200 5.200 3.550 3.750 13,305,039 +0.25(+7.14%)
Jul 13, 2020 3.600 3.650 3.460 3.500 279,301 +0.00(+0.00%)
Jul 10, 2020 3.480 3.520 3.350 3.500 249,100 +0.25(+7.69%)
Jul 09, 2020 3.230 3.350 3.170 3.250 163,462 -0.05(-1.52%)
Jul 08, 2020 3.310 3.490 3.200 3.300 280,947 -0.04(-1.20%)
Jul 07, 2020 3.610 3.630 3.310 3.340 204,476 -0.33(-8.99%)
Jul 06, 2020 3.790 3.870 3.620 3.670 173,399 -0.08(-2.13%)
Jul 02, 2020 3.730 3.925 3.658 3.750 200,500 +0.13(+3.59%)
Jul 01, 2020 3.920 3.960 3.600 3.620 221,034 -0.27(-6.94%)
Jun 30, 2020 4.130 4.150 3.810 3.890 258,116 -0.30(-7.16%)
Jun 29, 2020 4.090 4.200 4.000 4.190 392,696 +0.08(+1.95%)
Jun 26, 2020 4.200 4.210 3.930 4.110 2,845,700 +0.00(+0.00%)
Jun 25, 2020 3.800 4.250 3.760 4.110 468,872 +0.24(+6.20%)
Jun 24, 2020 4.150 4.150 3.710 3.870 442,286 -0.25(-6.07%)
Jun 23, 2020 3.950 4.140 3.950 4.120 498,064 +0.23(+5.91%)
Jun 22, 2020 3.990 4.100 3.820 3.890 788,534 +0.23(+6.28%)
Jun 19, 2020 3.360 3.740 3.300 3.660 453,100 +0.33(+9.91%)
Jun 18, 2020 3.520 3.560 3.240 3.330 339,656 -0.18(-5.13%)
Jun 17, 2020 3.550 3.600 3.470 3.510 276,490 +0.03(+0.86%)
Jun 16, 2020 3.810 3.825 3.460 3.480 580,695 +0.14(+4.19%)
Jun 15, 2020 3.370 3.525 3.150 3.340 1,856,591 +0.44(+15.17%)
Jun 12, 2020 3.020 3.070 2.820 2.900 280,900 +0.01(+0.35%)
Jun 11, 2020 3.000 3.100 2.850 2.890 352,312 -0.15(-4.93%)
Jun 10, 2020 3.200 3.250 3.010 3.040 306,126 -0.10(-3.18%)
Jun 09, 2020 3.140 3.270 3.140 3.140 147,622 -0.01(-0.32%)
Jun 08, 2020 3.230 3.300 3.140 3.150 322,466 +0.01(+0.32%)
Jun 05, 2020 3.290 3.300 3.110 3.140 318,800 -0.08(-2.48%)
Jun 04, 2020 3.160 3.250 3.100 3.220 249,342 +0.05(+1.58%)
Jun 03, 2020 3.200 3.200 3.120 3.170 194,632 +0.00(+0.00%)
Jun 02, 2020 3.140 3.170 3.080 3.170 168,490 +0.06(+1.93%)
Jun 01, 2020 3.130 3.190 3.070 3.110 216,938 +0.03(+0.97%)
May 29, 2020 3.140 3.150 3.010 3.080 217,300 +0.00(+0.00%)
May 28, 2020 3.200 3.200 3.050 3.080 284,864 -0.05(-1.60%)
May 27, 2020 3.200 3.530 3.010 3.130 1,356,219 +0.03(+0.97%)
May 26, 2020 3.500 3.600 3.100 3.100 1,127,610 +0.10(+3.33%)
May 22, 2020 3.100 3.180 2.960 3.000 367,500 -0.03(-0.99%)
May 21, 2020 3.110 3.170 3.000 3.030 541,718 -0.02(-0.66%)
May 20, 2020 2.850 3.090 2.780 3.050 2,257,955 -0.10(-3.17%)
May 19, 2020 3.450 3.670 3.130 3.150 421,413 -0.32(-9.22%)
May 18, 2020 3.700 3.835 3.400 3.470 254,415 -0.18(-4.93%)
May 15, 2020 3.650 3.820 3.640 3.650 115,400 -0.06(-1.62%)
May 14, 2020 4.100 4.165 3.610 3.710 253,021 -0.41(-9.95%)
May 13, 2020 3.910 4.220 3.880 4.120 217,153 -0.07(-1.67%)
May 12, 2020 4.180 4.290 4.150 4.190 110,460 -0.13(-3.01%)
May 11, 2020 4.160 4.490 4.160 4.320 230,417 +0.16(+3.85%)
May 08, 2020 4.200 4.350 3.950 4.160 123,800 -0.03(-0.72%)
May 07, 2020 4.280 4.290 4.020 4.190 128,421 +0.05(+1.21%)
May 06, 2020 4.180 4.340 4.130 4.140 93,831 -0.04(-0.96%)
May 05, 2020 4.200 4.350 4.160 4.180 136,534 +0.06(+1.46%)
May 04, 2020 3.980 4.200 3.960 4.120 109,462 +0.01(+0.24%)
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.