Skip to main content

Volitionrx Ltd (NY: VNRX )

0.5500 -0.0570 (-9.39%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 3.000 3.000 2.940 2.960 57,027 +0.04(+1.37%)
Aug 30, 2017 2.770 2.960 2.700 2.920 85,525 +0.28(+10.61%)
Aug 29, 2017 2.600 2.660 2.560 2.640 30,000 +0.12(+4.76%)
Aug 28, 2017 2.560 2.670 2.520 2.520 19,145 -0.05(-1.95%)
Aug 25, 2017 2.630 2.660 2.530 2.570 25,684 +0.00(+0.00%)
Aug 24, 2017 2.680 2.680 2.480 2.570 14,181 +0.10(+4.05%)
Aug 23, 2017 2.550 2.630 2.450 2.470 48,270 +0.01(+0.41%)
Aug 22, 2017 2.470 2.550 2.450 2.460 41,417 +0.01(+0.41%)
Aug 21, 2017 2.579 2.580 2.450 2.450 17,697 -0.07(-2.78%)
Aug 18, 2017 2.500 2.610 2.450 2.520 79,082 +0.03(+1.20%)
Aug 17, 2017 2.580 2.620 2.470 2.490 47,390 -0.08(-3.11%)
Aug 16, 2017 2.780 2.800 2.530 2.570 104,335 -0.18(-6.55%)
Aug 15, 2017 2.880 2.880 2.750 2.750 19,895 -0.15(-5.17%)
Aug 14, 2017 2.980 2.980 2.860 2.900 19,858 -0.02(-0.68%)
Aug 11, 2017 2.830 3.070 2.830 2.920 59,003 +0.06(+2.10%)
Aug 10, 2017 2.950 3.000 2.770 2.860 63,566 +0.00(+0.00%)
Aug 09, 2017 2.960 3.050 2.740 2.860 27,774 -0.10(-3.38%)
Aug 08, 2017 3.050 3.050 2.960 2.960 29,302 -0.09(-2.95%)
Aug 07, 2017 3.090 3.109 2.970 3.050 34,328 -0.06(-1.77%)
Aug 04, 2017 3.080 3.140 3.000 3.105 34,925 +0.00(+0.16%)
Aug 03, 2017 3.250 3.250 3.040 3.100 34,986 -0.17(-5.20%)
Aug 02, 2017 3.310 3.320 3.160 3.270 66,004 +0.01(+0.29%)
Aug 01, 2017 3.040 3.350 3.000 3.261 75,271 +0.24(+7.97%)
Jul 31, 2017 3.100 3.110 2.950 3.020 28,874 -0.13(-4.13%)
Jul 28, 2017 3.140 3.230 3.060 3.150 55,179 +0.01(+0.32%)
Jul 27, 2017 3.100 3.220 3.066 3.140 40,990 -0.01(-0.32%)
Jul 26, 2017 3.180 3.410 3.110 3.150 14,952 -0.02(-0.63%)
Jul 25, 2017 3.250 3.340 3.140 3.170 40,124 -0.04(-1.25%)
Jul 24, 2017 3.335 3.335 3.100 3.210 18,764 +0.11(+3.55%)
Jul 21, 2017 3.240 3.590 3.100 3.100 105,865 -0.27(-8.01%)
Jul 20, 2017 3.320 3.410 3.236 3.370 34,834 +0.21(+6.65%)
Jul 19, 2017 3.270 3.280 3.150 3.160 17,515 -0.08(-2.47%)
Jul 18, 2017 3.280 3.380 3.205 3.240 28,440 +0.04(+1.25%)
Jul 17, 2017 3.260 3.280 3.120 3.200 25,849 -0.07(-2.14%)
Jul 14, 2017 3.060 3.280 3.060 3.270 43,997 +0.12(+3.81%)
Jul 13, 2017 3.300 3.360 3.120 3.150 31,460 -0.14(-4.26%)
Jul 12, 2017 3.360 3.360 3.240 3.290 9,077 -0.06(-1.79%)
Jul 11, 2017 3.350 3.420 3.300 3.350 9,694 +0.03(+0.90%)
Jul 10, 2017 3.370 3.480 3.300 3.320 12,208 -0.06(-1.78%)
Jul 07, 2017 3.420 3.470 3.270 3.380 11,904 -0.06(-1.74%)
Jul 06, 2017 3.450 3.460 3.350 3.440 28,443 +0.07(+2.08%)
Jul 05, 2017 3.500 3.500 3.340 3.370 6,040 -0.15(-4.26%)
Jul 03, 2017 3.520 3.520 3.520 3.520 202 -0.02(-0.56%)
Jun 30, 2017 3.540 3.610 3.356 3.540 40,264 +0.00(+0.00%)
Jun 29, 2017 3.440 3.550 3.320 3.540 24,168 +0.16(+4.73%)
Jun 28, 2017 3.130 3.500 2.920 3.380 105,247 +0.23(+7.30%)
Jun 27, 2017 3.440 3.440 3.071 3.150 85,355 -0.34(-9.74%)
Jun 26, 2017 3.400 3.490 3.350 3.490 41,057 +0.09(+2.65%)
Jun 23, 2017 3.393 3.490 3.390 3.400 22,619 +0.02(+0.59%)
Jun 22, 2017 3.200 3.410 3.200 3.380 34,472 +0.10(+3.05%)
Jun 21, 2017 3.270 3.350 3.180 3.280 44,227 +0.04(+1.23%)
Jun 20, 2017 3.220 3.254 3.150 3.240 11,174 +0.04(+1.25%)
Jun 19, 2017 3.160 3.260 3.160 3.200 15,906 -0.03(-0.93%)
Jun 16, 2017 3.300 3.430 3.200 3.230 56,318 -0.10(-3.00%)
Jun 15, 2017 3.400 3.435 3.200 3.330 106,754 -0.13(-3.81%)
Jun 14, 2017 3.500 3.625 3.400 3.462 41,459 -0.03(-0.81%)
Jun 13, 2017 3.445 3.500 3.350 3.490 45,769 -0.01(-0.29%)
Jun 12, 2017 3.590 3.590 3.440 3.500 17,204 -0.14(-3.85%)
Jun 09, 2017 3.570 3.670 3.570 3.640 23,033 +0.05(+1.39%)
Jun 08, 2017 3.580 3.626 3.500 3.590 22,975 +0.08(+2.28%)
Jun 07, 2017 3.470 3.630 3.400 3.510 20,182 -0.02(-0.57%)
Jun 06, 2017 3.480 3.580 3.450 3.530 30,537 +0.06(+1.73%)
Jun 05, 2017 3.490 3.520 3.420 3.470 13,647 +0.04(+1.17%)
Jun 02, 2017 3.320 3.450 3.300 3.430 52,633 +0.11(+3.31%)
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.