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

Volitionrx Ltd (NY: VNRX )

0.7080 +0.0330 (+4.89%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2019 4.610 4.850 4.540 4.740 100,200 +0.07(+1.50%)
Dec 30, 2019 4.730 4.830 4.590 4.670 105,865 +0.07(+1.52%)
Dec 27, 2019 5.000 5.000 4.540 4.600 211,300 -0.45(-8.91%)
Dec 26, 2019 4.980 5.190 4.980 5.050 60,683 +0.05(+1.00%)
Dec 24, 2019 4.960 5.300 4.940 5.000 92,100 +0.06(+1.21%)
Dec 23, 2019 4.720 4.970 4.710 4.940 78,147 +0.27(+5.78%)
Dec 20, 2019 4.850 4.969 4.670 4.670 121,300 -0.07(-1.48%)
Dec 19, 2019 4.420 4.820 4.410 4.740 97,595 +0.37(+8.47%)
Dec 18, 2019 4.410 4.540 4.320 4.370 94,121 -0.04(-0.91%)
Dec 17, 2019 4.380 4.460 4.320 4.410 77,806 +0.03(+0.68%)
Dec 16, 2019 4.550 4.740 4.317 4.380 142,394 -0.10(-2.23%)
Dec 13, 2019 4.600 4.660 4.415 4.480 73,900 -0.10(-2.18%)
Dec 12, 2019 4.650 4.740 4.560 4.580 116,335 -0.07(-1.51%)
Dec 11, 2019 4.640 4.760 4.470 4.650 176,578 +0.10(+2.20%)
Dec 10, 2019 4.580 4.640 4.410 4.550 136,788 +0.22(+5.08%)
Dec 09, 2019 4.670 4.694 4.250 4.330 159,005 -0.29(-6.28%)
Dec 06, 2019 4.400 4.780 4.350 4.620 197,500 +0.34(+7.94%)
Dec 05, 2019 4.910 5.000 3.810 4.280 596,887 -0.66(-13.36%)
Dec 04, 2019 5.190 5.190 4.900 4.940 182,949 -0.14(-2.76%)
Dec 03, 2019 5.350 5.367 4.990 5.080 191,861 -0.15(-2.87%)
Dec 02, 2019 5.370 5.370 5.150 5.230 50,034 -0.15(-2.79%)
Nov 29, 2019 5.340 5.390 5.329 5.380 17,800 +0.04(+0.75%)
Nov 27, 2019 5.310 5.340 5.178 5.340 56,300 +0.06(+1.14%)
Nov 26, 2019 5.160 5.330 5.160 5.280 97,235 +0.15(+2.92%)
Nov 25, 2019 5.240 5.300 5.120 5.130 54,921 -0.11(-2.10%)
Nov 22, 2019 5.250 5.300 5.080 5.240 51,700 +0.07(+1.35%)
Nov 21, 2019 5.120 5.220 5.060 5.170 105,176 +0.05(+0.98%)
Nov 20, 2019 5.250 5.390 5.120 5.120 101,562 -0.16(-3.03%)
Nov 19, 2019 5.430 5.565 5.250 5.280 152,039 -0.17(-3.12%)
Nov 18, 2019 5.450 5.490 5.280 5.450 83,502 -0.04(-0.73%)
Nov 15, 2019 5.410 5.540 5.370 5.490 90,500 +0.12(+2.23%)
Nov 14, 2019 5.390 5.520 5.300 5.370 78,655 +0.01(+0.19%)
Nov 13, 2019 5.300 5.400 5.250 5.360 58,797 +0.17(+3.28%)
Nov 12, 2019 5.500 5.613 5.100 5.190 190,523 -0.31(-5.64%)
Nov 11, 2019 5.420 5.550 5.320 5.500 102,511 +0.08(+1.48%)
Nov 08, 2019 5.250 5.520 5.250 5.420 78,100 +0.18(+3.44%)
Nov 07, 2019 5.410 5.700 5.080 5.240 86,593 +0.00(+0.00%)
Nov 06, 2019 5.330 5.360 5.080 5.240 147,367 -0.16(-2.96%)
Nov 05, 2019 5.500 5.610 5.230 5.400 161,534 -0.10(-1.82%)
Nov 04, 2019 5.550 5.690 5.500 5.500 137,960 -0.13(-2.31%)
Nov 01, 2019 5.570 5.730 5.570 5.630 54,000 +0.05(+0.90%)
Oct 31, 2019 5.750 5.750 5.500 5.580 165,453 -0.20(-3.46%)
Oct 30, 2019 5.850 5.860 5.700 5.780 60,171 -0.03(-0.52%)
Oct 29, 2019 5.860 5.940 5.800 5.810 84,985 -0.03(-0.51%)
Oct 28, 2019 6.040 6.060 5.710 5.840 186,407 -0.11(-1.85%)
Oct 25, 2019 5.750 6.120 5.750 5.950 204,000 +0.27(+4.75%)
Oct 24, 2019 5.630 5.710 5.520 5.680 67,137 +0.08(+1.43%)
Oct 23, 2019 5.620 5.768 5.420 5.600 190,165 -0.07(-1.23%)
Oct 22, 2019 6.010 6.050 5.600 5.670 252,238 -0.28(-4.71%)
Oct 21, 2019 5.780 6.195 5.716 5.950 319,289 +0.27(+4.75%)
Oct 18, 2019 5.430 5.800 5.420 5.680 190,800 +0.25(+4.60%)
Oct 17, 2019 5.450 5.520 5.400 5.430 68,638 +0.03(+0.56%)
Oct 16, 2019 5.390 5.560 5.360 5.400 85,080 +0.04(+0.75%)
Oct 15, 2019 5.060 5.440 4.960 5.360 402,332 +0.31(+6.14%)
Oct 14, 2019 5.100 5.200 5.030 5.050 136,055 -0.11(-2.13%)
Oct 11, 2019 5.460 5.560 5.120 5.160 251,800 -0.16(-3.01%)
Oct 10, 2019 5.410 5.519 5.210 5.320 365,798 -0.07(-1.30%)
Oct 09, 2019 5.240 5.580 5.220 5.390 323,925 +0.21(+4.05%)
Oct 08, 2019 5.550 5.680 5.130 5.180 423,545 -0.42(-7.50%)
Oct 07, 2019 5.400 5.810 5.400 5.600 136,864 +0.16(+2.94%)
Oct 04, 2019 5.070 5.540 5.070 5.440 166,900 +0.37(+7.30%)
Oct 03, 2019 5.300 5.500 5.000 5.070 350,449 -0.20(-3.80%)
Oct 02, 2019 5.450 5.590 5.170 5.270 280,099 -0.27(-4.87%)
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.