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

Volitionrx Ltd (NY: VNRX )

0.7500 -0.0200 (-2.60%)
Streaming Delayed Price Updated: 12:36 PM 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 30, 2021 3.150 3.250 3.060 3.180 95,248 +0.03(+0.95%)
Jul 29, 2021 3.100 3.200 3.060 3.150 107,573 +0.06(+1.94%)
Jul 28, 2021 2.990 3.100 2.970 3.090 104,965 +0.10(+3.34%)
Jul 27, 2021 2.970 3.020 2.910 2.990 159,393 +0.01(+0.34%)
Jul 26, 2021 3.040 3.110 2.970 2.980 136,035 -0.08(-2.61%)
Jul 23, 2021 3.060 3.080 3.000 3.060 78,166 -0.01(-0.33%)
Jul 22, 2021 3.090 3.100 3.030 3.070 94,286 +0.00(+0.00%)
Jul 21, 2021 3.080 3.120 3.060 3.070 62,125 -0.02(-0.65%)
Jul 20, 2021 3.080 3.150 3.060 3.090 173,320 +0.04(+1.31%)
Jul 19, 2021 3.000 3.110 2.980 3.050 110,261 +0.02(+0.66%)
Jul 16, 2021 3.160 3.160 3.020 3.030 117,438 -0.05(-1.62%)
Jul 15, 2021 3.060 3.110 3.030 3.080 150,633 -0.02(-0.65%)
Jul 14, 2021 3.190 3.190 3.100 3.100 108,772 -0.05(-1.59%)
Jul 13, 2021 3.150 3.200 3.120 3.150 101,703 -0.01(-0.32%)
Jul 12, 2021 3.120 3.180 3.050 3.160 113,817 +0.04(+1.28%)
Jul 09, 2021 3.060 3.170 3.050 3.120 130,966 +0.06(+1.96%)
Jul 08, 2021 3.000 3.090 2.960 3.060 136,508 +0.06(+2.00%)
Jul 07, 2021 3.100 3.150 3.000 3.000 170,658 -0.07(-2.28%)
Jul 06, 2021 3.160 3.200 3.050 3.070 147,546 -0.13(-4.06%)
Jul 02, 2021 3.230 3.230 3.120 3.200 87,344 +0.00(+0.00%)
Jul 01, 2021 3.310 3.330 3.200 3.200 101,503 -0.09(-2.74%)
Jun 30, 2021 3.280 3.290 3.155 3.290 104,080 +0.02(+0.61%)
Jun 29, 2021 3.430 3.430 3.270 3.270 108,454 -0.11(-3.25%)
Jun 28, 2021 3.360 3.440 3.250 3.380 200,412 +0.06(+1.81%)
Jun 25, 2021 3.290 3.390 3.140 3.320 3,654,361 +0.06(+1.84%)
Jun 24, 2021 3.110 3.300 3.020 3.260 411,283 +0.14(+4.49%)
Jun 23, 2021 3.050 3.180 3.050 3.120 209,081 +0.08(+2.63%)
Jun 22, 2021 3.110 3.205 3.030 3.040 247,281 -0.09(-2.88%)
Jun 21, 2021 3.280 3.280 3.120 3.130 277,300 -0.10(-3.10%)
Jun 18, 2021 3.390 3.390 3.230 3.230 247,184 -0.07(-2.12%)
Jun 17, 2021 3.360 3.450 3.300 3.300 153,203 -0.10(-2.94%)
Jun 16, 2021 3.460 3.540 3.370 3.400 141,898 -0.07(-2.02%)
Jun 15, 2021 3.480 3.510 3.410 3.470 165,426 +0.00(+0.00%)
Jun 14, 2021 3.510 3.537 3.410 3.470 168,193 -0.08(-2.25%)
Jun 11, 2021 3.530 3.569 3.500 3.550 82,891 -0.03(-0.84%)
Jun 10, 2021 3.600 3.610 3.470 3.580 101,886 -0.02(-0.56%)
Jun 09, 2021 3.600 3.620 3.570 3.600 84,312 -0.02(-0.55%)
Jun 08, 2021 3.590 3.640 3.550 3.620 122,963 +0.06(+1.69%)
Jun 07, 2021 3.400 3.560 3.370 3.560 205,547 +0.18(+5.33%)
Jun 04, 2021 3.520 3.556 3.370 3.380 132,788 -0.17(-4.79%)
Jun 03, 2021 3.560 3.560 3.485 3.550 103,907 -0.01(-0.28%)
Jun 02, 2021 3.500 3.570 3.460 3.560 186,825 +0.05(+1.42%)
Jun 01, 2021 3.500 3.510 3.450 3.510 123,610 +0.02(+0.57%)
May 28, 2021 3.650 3.670 3.480 3.490 126,731 -0.14(-3.86%)
May 27, 2021 3.650 3.670 3.560 3.630 112,546 +0.01(+0.28%)
May 26, 2021 3.530 3.680 3.520 3.620 124,451 +0.10(+2.84%)
May 25, 2021 3.530 3.640 3.450 3.520 148,409 -0.01(-0.28%)
May 24, 2021 3.500 3.610 3.420 3.530 187,687 +0.05(+1.44%)
May 21, 2021 3.540 3.640 3.470 3.480 155,216 -0.02(-0.57%)
May 20, 2021 3.600 3.700 3.500 3.500 142,335 -0.06(-1.69%)
May 19, 2021 3.620 3.760 3.450 3.560 190,511 -0.13(-3.52%)
May 18, 2021 3.460 3.968 3.420 3.690 932,608 +0.20(+5.73%)
May 17, 2021 3.420 3.510 3.380 3.490 183,885 +0.08(+2.35%)
May 14, 2021 3.050 3.440 3.010 3.410 227,013 +0.40(+13.29%)
May 13, 2021 3.170 3.230 2.960 3.010 247,874 -0.15(-4.75%)
May 12, 2021 3.140 3.280 3.140 3.160 212,998 +0.03(+0.96%)
May 11, 2021 3.020 3.180 3.020 3.130 205,168 +0.10(+3.30%)
May 10, 2021 3.120 3.120 3.010 3.030 237,059 -0.09(-2.88%)
May 07, 2021 3.200 3.200 3.060 3.120 154,133 -0.07(-2.19%)
May 06, 2021 3.110 3.200 3.050 3.190 236,211 +0.09(+2.90%)
May 05, 2021 3.150 3.200 3.050 3.100 246,570 -0.06(-1.90%)
May 04, 2021 3.290 3.320 3.150 3.160 186,107 -0.15(-4.53%)
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.