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 (%)
Aug 31, 2016 3.730 3.780 3.560 3.610 15,076 -0.07(-1.90%)
Aug 30, 2016 3.770 3.770 3.620 3.680 31,394 -0.11(-2.90%)
Aug 29, 2016 3.780 3.800 3.680 3.790 26,611 +0.04(+1.07%)
Aug 26, 2016 3.670 3.850 3.650 3.750 51,353 +0.04(+1.08%)
Aug 25, 2016 3.603 3.750 3.560 3.710 47,414 +0.11(+3.06%)
Aug 24, 2016 3.450 3.600 3.450 3.600 41,477 +0.10(+2.86%)
Aug 23, 2016 3.590 3.600 3.450 3.500 38,657 -0.09(-2.50%)
Aug 22, 2016 3.450 3.590 3.450 3.590 45,867 +0.11(+3.16%)
Aug 19, 2016 3.450 3.520 3.450 3.480 21,234 -0.03(-0.85%)
Aug 18, 2016 3.539 3.550 3.450 3.510 48,243 +0.01(+0.29%)
Aug 17, 2016 3.470 3.620 3.460 3.500 132,666 +0.04(+1.15%)
Aug 16, 2016 3.470 3.620 3.430 3.460 82,771 +0.04(+1.17%)
Aug 15, 2016 3.380 3.470 3.330 3.420 41,521 +0.13(+3.95%)
Aug 12, 2016 3.310 3.340 3.280 3.290 2,142 +0.00(+0.00%)
Aug 11, 2016 3.250 3.410 3.250 3.290 6,935 +0.01(+0.30%)
Aug 10, 2016 3.280 3.460 3.280 3.280 17,077 -0.03(-0.91%)
Aug 09, 2016 3.390 3.390 3.280 3.310 3,839 -0.05(-1.49%)
Aug 08, 2016 3.410 3.420 3.340 3.360 13,879 -0.03(-0.89%)
Aug 05, 2016 3.400 3.440 3.377 3.390 14,210 -0.06(-1.74%)
Aug 04, 2016 3.400 3.470 3.370 3.450 16,055 -0.02(-0.58%)
Aug 03, 2016 3.470 3.470 3.390 3.470 27,170 +0.04(+1.17%)
Aug 02, 2016 3.220 3.480 3.220 3.430 19,111 +0.18(+5.54%)
Aug 01, 2016 3.400 3.500 3.250 3.250 117,762 -0.19(-5.52%)
Jul 29, 2016 3.240 3.500 3.230 3.440 96,515 +0.25(+7.67%)
Jul 28, 2016 3.200 3.200 3.184 3.195 1,264 +0.01(+0.47%)
Jul 27, 2016 3.150 3.200 3.110 3.180 39,097 +0.06(+1.92%)
Jul 26, 2016 3.210 3.270 3.050 3.120 112,824 -0.03(-0.95%)
Jul 25, 2016 3.210 3.270 3.150 3.150 6,150 -0.10(-3.08%)
Jul 22, 2016 3.340 3.340 3.241 3.250 17,106 -0.09(-2.69%)
Jul 21, 2016 3.260 3.340 3.260 3.340 16,788 +0.04(+1.21%)
Jul 20, 2016 3.330 3.370 3.280 3.300 2,976 -0.02(-0.60%)
Jul 19, 2016 3.240 3.320 3.230 3.320 12,412 +0.02(+0.61%)
Jul 18, 2016 3.410 3.440 3.220 3.300 12,801 -0.03(-0.90%)
Jul 15, 2016 3.300 3.340 3.250 3.330 8,262 +0.00(+0.00%)
Jul 14, 2016 3.290 3.340 3.221 3.330 6,510 -0.02(-0.60%)
Jul 13, 2016 3.260 3.372 3.260 3.350 2,200 +0.06(+1.82%)
Jul 12, 2016 3.290 3.350 3.240 3.290 13,161 -0.09(-2.66%)
Jul 11, 2016 3.430 3.430 3.360 3.380 3,942 +0.03(+0.90%)
Jul 08, 2016 3.050 3.410 3.080 3.350 33,148 +0.27(+8.77%)
Jul 07, 2016 3.150 3.130 3.080 3.080 18,955 -0.05(-1.60%)
Jul 06, 2016 3.210 3.240 3.110 3.130 19,623 +0.02(+0.64%)
Jul 05, 2016 3.200 3.210 3.100 3.110 13,795 -0.14(-4.16%)
Jul 01, 2016 3.210 3.245 3.245 3.245 1,600 +0.10(+3.02%)
Jun 30, 2016 3.240 3.270 3.120 3.150 15,916 +0.05(+1.61%)
Jun 29, 2016 3.140 3.260 3.055 3.100 13,573 -0.03(-0.96%)
Jun 28, 2016 3.250 3.310 3.080 3.130 16,874 -0.16(-4.86%)
Jun 27, 2016 3.350 3.420 3.250 3.290 20,871 -0.11(-3.24%)
Jun 24, 2016 3.390 3.520 3.300 3.400 35,141 +0.05(+1.49%)
Jun 23, 2016 3.330 3.370 3.300 3.350 14,233 +0.01(+0.30%)
Jun 22, 2016 3.330 3.490 3.330 3.340 7,731 -0.03(-0.89%)
Jun 21, 2016 3.411 3.411 3.311 3.370 18,003 -0.07(-2.03%)
Jun 20, 2016 3.410 3.440 3.280 3.440 26,727 +0.10(+2.99%)
Jun 17, 2016 3.390 3.440 3.280 3.340 12,458 -0.05(-1.47%)
Jun 16, 2016 3.240 3.390 3.180 3.390 18,081 +0.08(+2.42%)
Jun 15, 2016 3.230 3.350 3.220 3.310 33,906 +0.04(+1.22%)
Jun 14, 2016 3.415 3.415 3.180 3.270 35,030 +0.02(+0.62%)
Jun 13, 2016 3.330 3.460 3.250 3.250 52,521 -0.07(-2.11%)
Jun 10, 2016 3.480 3.480 3.320 3.320 14,994 -0.14(-4.05%)
Jun 09, 2016 3.470 3.580 3.420 3.460 92,385 +0.01(+0.29%)
Jun 08, 2016 3.500 3.500 3.310 3.450 88,345 -0.05(-1.43%)
Jun 07, 2016 3.620 3.620 3.380 3.500 84,332 -0.15(-4.11%)
Jun 06, 2016 3.590 3.650 3.550 3.650 33,886 +0.10(+2.82%)
Jun 03, 2016 3.550 3.650 3.510 3.550 2,600 +0.02(+0.57%)
Jun 02, 2016 3.600 3.600 3.500 3.530 14,372 -0.14(-3.81%)
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.