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 (%)
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%)
Mar 01, 2017 4.450 4.580 4.270 4.530 36,413 +0.11(+2.49%)
Feb 28, 2017 4.450 4.450 4.340 4.420 18,892 -0.06(-1.34%)
Feb 27, 2017 4.390 4.480 4.343 4.480 15,208 +0.12(+2.75%)
Feb 24, 2017 4.370 4.490 4.280 4.360 13,945 +0.00(+0.00%)
Feb 23, 2017 4.470 4.470 4.320 4.360 16,786 -0.08(-1.80%)
Feb 22, 2017 4.370 4.465 4.370 4.440 14,922 +0.02(+0.45%)
Feb 21, 2017 4.450 4.590 4.330 4.420 43,341 -0.01(-0.23%)
Feb 17, 2017 4.430 4.430 4.430 0 +0.03(+0.68%)
Feb 16, 2017 4.450 4.450 4.400 4.400 3,991 -0.05(-1.12%)
Feb 15, 2017 4.370 4.530 4.320 4.450 64,718 +0.09(+2.06%)
Feb 14, 2017 4.460 4.580 4.350 4.360 15,447 -0.16(-3.54%)
Feb 13, 2017 4.540 4.550 4.481 4.520 4,292 -0.02(-0.44%)
Feb 10, 2017 4.380 4.550 4.370 4.540 15,032 +0.16(+3.65%)
Feb 09, 2017 4.300 4.470 4.300 4.380 14,349 +0.12(+2.82%)
Feb 08, 2017 4.430 4.430 4.260 4.260 27,656 -0.10(-2.29%)
Feb 07, 2017 4.500 4.500 4.357 4.360 7,040 -0.12(-2.68%)
Feb 06, 2017 4.390 4.509 4.390 4.480 6,021 +0.12(+2.75%)
Feb 03, 2017 4.460 4.460 4.340 4.360 18,319 -0.06(-1.36%)
Feb 02, 2017 4.510 4.510 4.380 4.420 19,073 -0.07(-1.56%)
Feb 01, 2017 4.700 4.700 4.430 4.490 20,822 -0.26(-5.47%)
Jan 31, 2017 4.570 4.770 4.350 4.750 36,098 +0.11(+2.37%)
Jan 30, 2017 4.410 4.660 4.310 4.640 38,691 +0.23(+5.22%)
Jan 27, 2017 4.419 4.420 4.340 4.410 2,702 -0.01(-0.23%)
Jan 26, 2017 4.310 4.420 4.300 4.420 42,274 +0.22(+5.24%)
Jan 25, 2017 4.240 4.300 4.200 4.200 47,299 -0.01(-0.24%)
Jan 24, 2017 4.230 4.300 4.160 4.210 21,460 +0.02(+0.48%)
Jan 23, 2017 4.180 4.220 4.120 4.190 21,873 -0.12(-2.78%)
Jan 20, 2017 4.310 4.370 4.190 4.310 80,681 +0.01(+0.23%)
Jan 19, 2017 4.240 4.380 4.220 4.300 16,819 -0.01(-0.23%)
Jan 18, 2017 4.210 4.440 4.210 4.310 30,201 +0.07(+1.65%)
Jan 17, 2017 4.310 4.380 4.150 4.240 21,452 -0.09(-2.08%)
Jan 13, 2017 4.330 4.330 4.330 0 -0.09(-2.04%)
Jan 12, 2017 4.690 4.690 4.220 4.420 77,669 -0.23(-4.95%)
Jan 11, 2017 4.690 4.750 4.570 4.650 16,761 -0.07(-1.48%)
Jan 10, 2017 5.110 5.115 4.300 4.720 163,022 -0.38(-7.45%)
Jan 09, 2017 5.240 5.240 4.800 5.100 124,113 -0.06(-1.16%)
Jan 06, 2017 5.300 5.450 4.930 5.160 220,254 -0.10(-1.90%)
Jan 05, 2017 5.090 5.400 4.880 5.260 137,598 +0.29(+5.84%)
Jan 04, 2017 4.810 5.089 4.650 4.970 100,032 +0.18(+3.76%)
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.