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, 2016 3.390 3.630 3.380 3.630 14,301 +0.32(+9.67%)
May 27, 2016 3.400 3.310 3.310 3.310 4,400 +0.00(+0.00%)
May 26, 2016 3.420 3.540 3.270 3.310 12,722 -0.07(-2.07%)
May 25, 2016 3.300 3.460 3.300 3.380 16,900 -0.11(-3.15%)
May 24, 2016 3.548 3.600 3.400 3.490 16,893 +0.01(+0.29%)
May 23, 2016 3.600 3.750 3.480 3.480 37,604 -0.06(-1.69%)
May 20, 2016 3.470 3.600 3.400 3.540 47,945 +0.14(+4.12%)
May 19, 2016 3.310 3.400 3.300 3.400 7,732 +0.00(+0.00%)
May 18, 2016 3.400 3.450 3.350 3.400 22,203 +0.00(+0.00%)
May 17, 2016 3.290 3.400 3.220 3.400 2,771 +0.01(+0.29%)
May 16, 2016 3.340 3.440 3.200 3.390 16,570 -0.03(-0.88%)
May 13, 2016 3.320 3.420 3.310 3.420 772 +0.11(+3.32%)
May 12, 2016 3.350 3.380 3.230 3.310 8,964 -0.03(-0.90%)
May 11, 2016 3.270 3.350 3.200 3.340 17,418 +0.12(+3.73%)
May 10, 2016 3.235 3.290 3.170 3.220 8,428 +0.03(+0.94%)
May 09, 2016 3.250 3.300 3.130 3.190 27,530 -0.05(-1.55%)
May 06, 2016 3.170 3.290 3.050 3.240 13,332 +0.06(+1.89%)
May 05, 2016 3.280 3.340 3.108 3.180 33,111 -0.11(-3.31%)
May 04, 2016 3.250 3.290 3.210 3.289 8,709 -0.06(-1.82%)
May 03, 2016 3.330 3.380 3.275 3.350 12,216 +0.00(+0.00%)
May 02, 2016 3.470 3.470 3.320 3.350 13,917 -0.04(-1.18%)
Apr 29, 2016 3.430 3.460 3.350 3.390 12,986 +0.04(+1.19%)
Apr 28, 2016 3.360 3.440 3.250 3.350 35,963 -0.01(-0.30%)
Apr 27, 2016 3.500 3.510 3.251 3.360 62,089 -0.15(-4.28%)
Apr 26, 2016 3.660 3.660 3.500 3.510 59,195 -0.08(-2.23%)
Apr 25, 2016 3.520 3.640 3.500 3.590 36,219 +0.09(+2.57%)
Apr 22, 2016 3.650 3.663 3.410 3.500 75,154 -0.12(-3.31%)
Apr 21, 2016 3.910 3.910 3.620 3.620 45,954 -0.19(-4.99%)
Apr 20, 2016 3.800 3.990 3.800 3.810 299,262 +0.07(+1.87%)
Apr 19, 2016 3.800 3.874 3.720 3.740 21,405 -0.01(-0.27%)
Apr 18, 2016 3.850 4.190 3.750 3.750 83,189 +0.00(+0.00%)
Apr 15, 2016 3.690 3.910 3.680 3.750 68,261 +0.08(+2.18%)
Apr 14, 2016 3.750 3.770 3.630 3.670 53,098 +0.03(+0.82%)
Apr 13, 2016 3.600 3.700 3.600 3.640 25,523 +0.02(+0.55%)
Apr 12, 2016 3.710 3.790 3.610 3.620 31,556 -0.06(-1.63%)
Apr 11, 2016 3.750 3.800 3.590 3.680 28,230 -0.07(-1.86%)
Apr 08, 2016 3.690 3.800 3.564 3.750 17,147 +0.13(+3.59%)
Apr 07, 2016 3.800 3.800 3.620 3.620 41,209 +0.04(+1.12%)
Apr 06, 2016 3.650 3.670 3.580 3.580 15,400 -0.08(-2.19%)
Apr 05, 2016 3.610 3.730 3.610 3.660 5,140 -0.04(-1.08%)
Apr 04, 2016 3.680 3.730 3.540 3.700 32,646 +0.10(+2.78%)
Apr 01, 2016 3.620 3.750 3.540 3.600 27,587 +0.05(+1.41%)
Mar 31, 2016 3.840 3.840 3.520 3.550 45,680 -0.25(-6.58%)
Mar 30, 2016 3.800 3.920 3.750 3.800 60,008 +0.10(+2.70%)
Mar 29, 2016 3.710 3.800 3.700 3.700 30,901 -0.10(-2.63%)
Mar 28, 2016 3.700 3.800 3.620 3.800 34,632 -0.01(-0.26%)
Mar 24, 2016 3.850 3.810 3.810 3.810 152,800 -0.08(-2.06%)
Mar 23, 2016 3.700 3.990 3.700 3.890 77,316 +0.23(+6.28%)
Mar 22, 2016 3.600 3.720 3.550 3.660 46,683 +0.11(+3.10%)
Mar 21, 2016 3.550 3.600 3.500 3.550 77,054 +0.00(+0.00%)
Mar 18, 2016 3.230 3.650 3.200 3.550 176,800 -0.08(-2.18%)
Mar 17, 2016 3.500 3.629 3.480 3.629 24,801 +0.09(+2.51%)
Mar 16, 2016 3.462 3.600 3.462 3.540 4,500 -0.02(-0.56%)
Mar 15, 2016 3.650 3.650 3.540 3.560 11,658 -0.03(-0.84%)
Mar 14, 2016 3.500 3.660 3.470 3.590 6,543 +0.09(+2.57%)
Mar 11, 2016 3.683 3.683 3.400 3.500 5,336 -0.18(-4.89%)
Mar 10, 2016 3.560 3.680 3.550 3.680 8,505 +0.18(+5.14%)
Mar 09, 2016 3.560 3.560 3.490 3.500 6,748 -0.01(-0.28%)
Mar 08, 2016 3.590 3.620 3.510 3.510 430 +0.00(+0.00%)
Mar 07, 2016 3.700 3.700 3.510 3.510 6,823 -0.04(-1.13%)
Mar 04, 2016 3.546 3.550 3.546 3.550 9,483 +0.10(+2.90%)
Mar 03, 2016 3.500 3.570 3.450 3.450 13,608 -0.11(-3.09%)
Mar 02, 2016 3.660 3.660 3.560 3.560 941 -0.10(-2.73%)
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.