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

Volitionrx Ltd (NY: VNRX )

0.5500 -0.0600 (-9.84%)
Official Closing Price Updated: 6:30 PM EDT, Oct 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, 2022 1.690 1.740 1.640 1.690 164,186 +0.03(+1.81%)
Aug 30, 2022 1.620 1.690 1.590 1.660 129,958 +0.05(+3.11%)
Aug 29, 2022 1.650 1.690 1.600 1.610 80,729 -0.08(-4.73%)
Aug 26, 2022 1.740 1.750 1.670 1.690 95,370 -0.04(-2.31%)
Aug 25, 2022 1.690 1.750 1.690 1.730 49,933 +0.05(+2.98%)
Aug 24, 2022 1.560 1.700 1.550 1.680 188,785 +0.09(+5.66%)
Aug 23, 2022 1.580 1.600 1.540 1.590 165,582 -0.01(-0.63%)
Aug 22, 2022 1.820 1.845 1.570 1.600 586,806 -0.28(-14.89%)
Aug 19, 2022 1.900 1.905 1.857 1.880 115,923 -0.03(-1.57%)
Aug 18, 2022 1.900 1.940 1.850 1.910 53,993 +0.04(+2.14%)
Aug 17, 2022 1.950 1.960 1.800 1.870 206,089 -0.10(-5.08%)
Aug 16, 2022 2.010 2.040 1.930 1.970 121,260 -0.04(-1.99%)
Aug 15, 2022 2.050 2.050 1.980 2.010 128,241 -0.04(-1.95%)
Aug 12, 2022 1.990 2.050 1.980 2.050 95,104 +0.03(+1.49%)
Aug 11, 2022 2.040 2.040 1.980 2.020 127,007 +0.00(+0.00%)
Aug 10, 2022 2.070 2.080 1.990 2.020 113,627 +0.01(+0.50%)
Aug 09, 2022 2.030 2.040 1.980 2.010 108,128 -0.02(-0.99%)
Aug 08, 2022 2.100 2.100 1.980 2.030 165,167 +0.00(+0.00%)
Aug 05, 2022 2.020 2.090 1.986 2.030 253,572 -0.02(-0.98%)
Aug 04, 2022 1.970 2.050 1.960 2.050 219,031 +0.08(+4.06%)
Aug 03, 2022 1.990 2.000 1.890 1.970 156,100 +0.03(+1.55%)
Aug 02, 2022 1.980 2.030 1.850 1.940 184,425 -0.06(-3.00%)
Aug 01, 2022 2.030 2.030 1.980 2.000 153,856 -0.03(-1.48%)
Jul 29, 2022 1.960 2.040 1.910 2.030 622,399 -0.25(-10.96%)
Jul 28, 2022 2.180 2.300 2.170 2.280 62,237 +0.11(+5.07%)
Jul 27, 2022 2.250 2.250 2.170 2.170 6,961 -0.08(-3.56%)
Jul 26, 2022 2.220 2.300 2.110 2.250 74,915 +0.02(+0.90%)
Jul 25, 2022 2.200 2.270 2.140 2.230 43,988 +0.06(+2.76%)
Jul 22, 2022 2.320 2.380 2.170 2.170 30,791 -0.18(-7.66%)
Jul 21, 2022 2.170 2.380 2.170 2.350 36,102 +0.18(+8.29%)
Jul 20, 2022 2.110 2.200 2.110 2.170 48,106 +0.06(+2.84%)
Jul 19, 2022 2.200 2.200 2.090 2.110 31,747 -0.06(-2.76%)
Jul 18, 2022 2.120 2.200 2.080 2.170 48,851 +0.10(+4.83%)
Jul 15, 2022 2.110 2.110 2.000 2.070 34,848 -0.05(-2.36%)
Jul 14, 2022 2.090 2.200 2.050 2.120 46,285 -0.03(-1.39%)
Jul 13, 2022 2.090 2.150 2.050 2.150 20,838 -0.00(-0.00%)
Jul 12, 2022 2.250 2.250 2.130 2.150 34,014 -0.16(-6.93%)
Jul 11, 2022 2.400 2.400 2.270 2.310 35,253 -0.07(-2.94%)
Jul 08, 2022 2.270 2.380 2.260 2.380 32,846 +0.12(+5.31%)
Jul 07, 2022 2.250 2.280 2.229 2.260 37,118 -0.01(-0.44%)
Jul 06, 2022 2.120 2.330 2.120 2.270 74,511 +0.15(+7.08%)
Jul 05, 2022 2.000 2.200 2.000 2.120 39,921 +0.11(+5.47%)
Jul 01, 2022 2.050 2.050 2.010 2.010 12,937 -0.04(-1.95%)
Jun 30, 2022 2.060 2.080 2.010 2.050 35,056 -0.02(-0.97%)
Jun 29, 2022 2.050 2.090 2.040 2.070 20,571 -0.01(-0.48%)
Jun 28, 2022 2.160 2.180 2.070 2.080 39,833 -0.07(-3.26%)
Jun 27, 2022 2.130 2.150 2.060 2.150 35,848 +0.06(+2.87%)
Jun 24, 2022 2.110 2.130 2.060 2.090 64,470 -0.02(-0.95%)
Jun 23, 2022 2.100 2.130 2.080 2.110 102,285 +0.03(+1.44%)
Jun 22, 2022 2.030 2.100 2.028 2.080 23,172 +0.00(+0.00%)
Jun 21, 2022 2.040 2.100 2.000 2.080 46,503 +0.04(+1.96%)
Jun 17, 2022 2.100 2.120 1.990 2.040 62,626 -0.06(-2.86%)
Jun 16, 2022 1.990 2.100 1.990 2.100 62,015 +0.08(+3.96%)
Jun 15, 2022 2.060 2.060 1.990 2.020 32,151 +0.06(+3.06%)
Jun 14, 2022 2.120 2.120 1.950 1.960 127,664 -0.16(-7.55%)
Jun 13, 2022 2.310 2.350 2.100 2.120 120,129 -0.26(-10.92%)
Jun 10, 2022 2.400 2.480 2.360 2.380 22,785 -0.06(-2.46%)
Jun 09, 2022 2.390 2.490 2.390 2.440 26,863 -0.01(-0.41%)
Jun 08, 2022 2.480 2.480 2.400 2.450 22,266 -0.03(-1.21%)
Jun 07, 2022 2.490 2.600 2.480 2.480 57,907 -0.01(-0.40%)
Jun 06, 2022 2.500 2.580 2.450 2.490 49,441 -0.01(-0.40%)
Jun 03, 2022 2.500 2.550 2.470 2.500 24,085 -0.06(-2.34%)
Jun 02, 2022 2.480 2.570 2.439 2.560 18,289 +0.11(+4.49%)
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.