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

Volitionrx Ltd (NY: VNRX )

0.7800 -0.0200 (-2.50%)
Streaming Delayed Price Updated: 11:40 AM 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 (%)
Apr 30, 2019 3.570 3.625 3.510 3.560 93,544 +0.04(+1.14%)
Apr 29, 2019 3.460 3.537 3.445 3.520 104,274 +0.12(+3.53%)
Apr 26, 2019 3.400 3.450 3.320 3.400 32,000 +0.00(+0.00%)
Apr 25, 2019 3.310 3.450 3.310 3.400 90,061 +0.10(+3.03%)
Apr 24, 2019 3.470 3.470 3.220 3.300 145,236 -0.17(-4.90%)
Apr 23, 2019 3.410 3.540 3.385 3.470 148,974 +0.11(+3.27%)
Apr 22, 2019 3.330 3.400 3.280 3.360 20,913 -0.03(-0.88%)
Apr 18, 2019 3.290 3.390 3.220 3.390 45,300 +0.17(+5.28%)
Apr 17, 2019 3.370 3.370 3.210 3.220 46,593 -0.12(-3.59%)
Apr 16, 2019 3.390 3.420 3.271 3.340 83,349 -0.01(-0.30%)
Apr 15, 2019 3.500 3.550 3.310 3.350 152,780 -0.11(-3.18%)
Apr 12, 2019 3.420 3.520 3.350 3.460 227,600 +0.07(+2.06%)
Apr 11, 2019 3.430 3.430 3.266 3.390 170,158 +0.10(+3.04%)
Apr 10, 2019 3.110 3.330 3.110 3.290 153,973 +0.13(+4.11%)
Apr 09, 2019 3.230 3.230 3.100 3.160 41,343 +0.06(+1.94%)
Apr 08, 2019 3.150 3.150 3.030 3.100 50,583 -0.10(-3.13%)
Apr 05, 2019 3.210 3.273 3.170 3.200 40,000 +0.00(+0.00%)
Apr 04, 2019 3.220 3.220 3.130 3.200 14,645 -0.01(-0.31%)
Apr 03, 2019 3.200 3.240 3.180 3.210 36,265 -0.01(-0.31%)
Apr 02, 2019 3.280 3.320 3.180 3.220 44,292 +0.05(+1.58%)
Apr 01, 2019 3.320 3.320 3.070 3.170 66,471 -0.08(-2.46%)
Mar 29, 2019 3.160 3.250 3.160 3.250 47,800 +0.10(+3.17%)
Mar 28, 2019 3.110 3.150 3.080 3.150 59,658 +0.10(+3.28%)
Mar 27, 2019 3.080 3.090 2.970 3.050 27,561 +0.04(+1.33%)
Mar 26, 2019 3.180 3.190 2.980 3.010 54,030 -0.07(-2.27%)
Mar 25, 2019 2.970 3.200 2.950 3.080 84,377 -0.01(-0.32%)
Mar 22, 2019 2.930 3.150 2.800 3.090 171,500 +0.18(+6.19%)
Mar 21, 2019 2.940 3.050 2.880 2.910 66,753 -0.01(-0.34%)
Mar 20, 2019 3.060 3.067 2.920 2.920 70,025 -0.26(-8.18%)
Mar 19, 2019 3.050 3.180 3.050 3.180 29,586 +0.18(+6.00%)
Mar 18, 2019 2.970 3.090 2.920 3.000 60,562 +0.10(+3.45%)
Mar 15, 2019 3.040 3.040 2.800 2.900 152,700 -0.07(-2.36%)
Mar 14, 2019 3.400 3.400 2.650 2.970 394,562 -0.48(-13.91%)
Mar 13, 2019 3.310 3.450 3.240 3.450 287,421 +0.21(+6.48%)
Mar 12, 2019 3.190 3.300 3.131 3.240 118,933 +0.05(+1.57%)
Mar 11, 2019 3.020 3.200 3.020 3.190 77,081 +0.27(+9.25%)
Mar 08, 2019 3.180 3.200 2.872 2.920 97,100 -0.28(-8.75%)
Mar 07, 2019 3.210 3.280 3.110 3.200 58,673 +0.06(+1.91%)
Mar 06, 2019 3.260 3.300 3.030 3.140 127,411 -0.16(-4.85%)
Mar 05, 2019 3.170 3.340 3.130 3.300 86,021 +0.19(+6.11%)
Mar 04, 2019 3.300 3.300 2.970 3.110 143,101 -0.12(-3.72%)
Mar 01, 2019 2.970 3.350 2.940 3.230 389,300 +0.28(+9.49%)
Feb 28, 2019 2.950 2.950 2.850 2.950 62,828 +0.06(+2.08%)
Feb 27, 2019 2.960 2.960 2.850 2.890 42,399 +0.01(+0.35%)
Feb 26, 2019 2.950 2.970 2.840 2.880 50,301 +0.00(+0.00%)
Feb 25, 2019 2.870 3.000 2.850 2.880 54,197 +0.05(+1.77%)
Feb 22, 2019 2.970 2.980 2.800 2.830 42,100 -0.09(-3.08%)
Feb 21, 2019 2.900 3.000 2.900 2.920 102,686 +0.01(+0.34%)
Feb 20, 2019 2.890 2.970 2.880 2.910 76,293 +0.05(+1.75%)
Feb 19, 2019 2.910 2.980 2.800 2.860 107,982 -0.02(-0.69%)
Feb 15, 2019 2.990 2.990 2.800 2.880 56,900 +0.03(+1.05%)
Feb 14, 2019 2.900 2.995 2.820 2.850 118,677 -0.06(-2.06%)
Feb 13, 2019 3.260 3.260 2.873 2.910 146,101 -0.28(-8.78%)
Feb 12, 2019 3.250 3.450 3.070 3.190 247,606 +0.03(+0.95%)
Feb 11, 2019 2.950 3.250 2.892 3.160 448,861 +0.30(+10.49%)
Feb 08, 2019 2.930 2.930 2.790 2.860 75,900 -0.05(-1.72%)
Feb 07, 2019 2.850 2.950 2.750 2.910 66,263 +0.06(+2.11%)
Feb 06, 2019 2.930 2.930 2.770 2.850 106,291 -0.05(-1.72%)
Feb 05, 2019 2.950 2.960 2.860 2.900 92,495 +0.00(+0.00%)
Feb 04, 2019 2.900 2.990 2.700 2.900 234,687 +0.06(+2.11%)
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.