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 (%)
Sep 30, 2019 5.520 5.880 5.480 5.620 216,666 +0.16(+2.93%)
Sep 27, 2019 5.930 5.963 5.170 5.460 670,500 -0.44(-7.46%)
Sep 26, 2019 6.400 6.840 5.850 5.900 1,203,654 -0.52(-8.10%)
Sep 25, 2019 5.470 6.500 5.000 6.420 1,611,333 +0.88(+15.88%)
Sep 24, 2019 4.630 6.190 4.540 5.540 2,507,390 +0.91(+19.65%)
Sep 23, 2019 4.850 4.870 4.520 4.630 94,093 -0.14(-2.94%)
Sep 20, 2019 4.260 4.770 4.260 4.770 189,400 +0.52(+12.24%)
Sep 19, 2019 4.260 4.350 4.190 4.250 55,990 -0.01(-0.23%)
Sep 18, 2019 4.500 4.580 4.070 4.260 250,243 -0.10(-2.29%)
Sep 17, 2019 4.100 4.400 3.890 4.360 313,694 +0.40(+10.10%)
Sep 16, 2019 4.090 4.100 3.870 3.960 58,510 -0.05(-1.25%)
Sep 13, 2019 4.050 4.050 3.960 4.010 26,800 +0.02(+0.50%)
Sep 12, 2019 3.810 4.080 3.810 3.990 58,933 +0.07(+1.79%)
Sep 11, 2019 3.850 4.050 3.820 3.920 139,693 +0.13(+3.43%)
Sep 10, 2019 3.800 3.867 3.710 3.790 60,475 +0.08(+2.16%)
Sep 09, 2019 3.910 3.920 3.680 3.710 48,161 -0.17(-4.38%)
Sep 06, 2019 4.000 4.000 3.810 3.880 56,100 +0.01(+0.26%)
Sep 05, 2019 3.700 3.900 3.530 3.870 68,893 +0.20(+5.45%)
Sep 04, 2019 3.680 3.700 3.601 3.670 31,877 +0.11(+3.09%)
Sep 03, 2019 3.640 3.660 3.520 3.560 60,463 -0.05(-1.39%)
Aug 30, 2019 3.650 3.650 3.600 3.610 62,400 +0.00(+0.00%)
Aug 29, 2019 3.760 3.760 3.610 3.610 33,912 -0.09(-2.43%)
Aug 28, 2019 3.730 3.769 3.670 3.700 32,118 +0.01(+0.27%)
Aug 27, 2019 3.800 3.846 3.660 3.690 36,185 -0.08(-2.12%)
Aug 26, 2019 4.090 4.090 3.700 3.770 65,855 -0.24(-5.99%)
Aug 23, 2019 4.190 4.226 3.970 4.010 66,000 -0.15(-3.61%)
Aug 22, 2019 4.170 4.210 4.120 4.160 26,174 -0.04(-0.95%)
Aug 21, 2019 4.180 4.240 4.160 4.200 43,585 +0.10(+2.44%)
Aug 20, 2019 4.090 4.200 4.050 4.100 47,424 +0.02(+0.49%)
Aug 19, 2019 4.100 4.220 4.030 4.080 58,817 -0.15(-3.55%)
Aug 16, 2019 3.830 4.350 3.830 4.230 169,200 +0.26(+6.55%)
Aug 15, 2019 4.000 4.020 3.800 3.970 139,127 -0.05(-1.24%)
Aug 14, 2019 3.930 4.050 3.910 4.020 84,159 +0.14(+3.61%)
Aug 13, 2019 3.920 4.030 3.810 3.880 60,853 -0.03(-0.77%)
Aug 12, 2019 3.900 3.930 3.780 3.910 60,881 +0.05(+1.30%)
Aug 09, 2019 3.830 3.860 3.770 3.860 41,000 +0.04(+1.05%)
Aug 08, 2019 3.940 3.940 3.770 3.820 105,490 -0.12(-3.05%)
Aug 07, 2019 4.140 4.140 3.790 3.940 259,117 +0.02(+0.51%)
Aug 06, 2019 3.720 4.230 3.720 3.920 192,905 +0.22(+5.95%)
Aug 05, 2019 4.060 4.060 3.600 3.700 344,390 -0.47(-11.27%)
Aug 02, 2019 4.300 4.330 4.090 4.170 199,100 -0.10(-2.34%)
Aug 01, 2019 4.370 4.440 4.140 4.270 243,158 -0.05(-1.16%)
Jul 31, 2019 4.470 4.650 4.280 4.320 708,264 -0.15(-3.36%)
Jul 30, 2019 4.230 4.490 4.100 4.470 322,163 +0.19(+4.44%)
Jul 29, 2019 4.410 4.410 4.250 4.280 270,824 -0.12(-2.73%)
Jul 26, 2019 4.000 4.430 4.000 4.400 321,800 +0.48(+12.24%)
Jul 25, 2019 4.250 4.480 3.900 3.920 439,999 -0.28(-6.67%)
Jul 24, 2019 3.850 4.200 3.850 4.200 268,022 +0.42(+11.11%)
Jul 23, 2019 3.620 3.780 3.560 3.780 95,999 +0.23(+6.48%)
Jul 22, 2019 3.600 3.617 3.470 3.550 105,102 +0.05(+1.43%)
Jul 19, 2019 3.580 3.600 3.480 3.500 113,600 -0.04(-1.13%)
Jul 18, 2019 3.490 3.540 3.450 3.540 64,378 +0.18(+5.36%)
Jul 17, 2019 3.440 3.450 3.360 3.360 41,831 -0.08(-2.33%)
Jul 16, 2019 3.390 3.440 3.370 3.440 72,349 +0.08(+2.38%)
Jul 15, 2019 3.440 3.440 3.330 3.360 59,672 -0.01(-0.30%)
Jul 12, 2019 3.390 3.440 3.370 3.370 77,700 -0.01(-0.30%)
Jul 11, 2019 3.350 3.390 3.320 3.380 126,477 +0.02(+0.60%)
Jul 10, 2019 3.240 3.390 3.200 3.360 303,953 +0.39(+13.13%)
Jul 09, 2019 3.020 3.108 2.950 2.970 25,453 -0.08(-2.62%)
Jul 08, 2019 3.120 3.120 2.970 3.050 49,641 -0.06(-1.93%)
Jul 05, 2019 3.020 3.200 3.020 3.110 51,300 +0.04(+1.30%)
Jul 03, 2019 3.120 3.120 3.010 3.070 20,800 +0.04(+1.32%)
Jul 02, 2019 3.160 3.160 3.010 3.030 16,326 -0.09(-2.88%)
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.