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, 2023 1.240 1.280 1.240 1.250 78,175 +0.00(+0.00%)
Aug 30, 2023 1.240 1.270 1.240 1.250 47,276 -0.02(-1.57%)
Aug 29, 2023 1.220 1.270 1.200 1.270 53,348 +0.05(+4.10%)
Aug 28, 2023 1.260 1.260 1.187 1.220 42,293 -0.01(-0.81%)
Aug 25, 2023 1.180 1.250 1.150 1.230 56,278 +0.03(+2.50%)
Aug 24, 2023 1.200 1.238 1.180 1.200 81,564 -0.03(-2.44%)
Aug 23, 2023 1.240 1.260 1.200 1.230 106,402 -0.02(-1.60%)
Aug 22, 2023 1.260 1.260 1.220 1.250 21,825 +0.00(+0.00%)
Aug 21, 2023 1.280 1.290 1.220 1.250 76,869 -0.05(-3.85%)
Aug 18, 2023 1.260 1.310 1.210 1.300 78,352 +0.00(+0.00%)
Aug 17, 2023 1.200 1.300 1.200 1.300 133,285 +0.11(+9.24%)
Aug 16, 2023 1.220 1.220 1.120 1.190 221,954 -0.02(-1.65%)
Aug 15, 2023 1.220 1.239 1.200 1.210 131,030 -0.02(-1.63%)
Aug 14, 2023 1.220 1.240 1.220 1.230 44,466 +0.00(+0.00%)
Aug 11, 2023 1.220 1.240 1.200 1.230 69,077 +0.01(+0.82%)
Aug 10, 2023 1.240 1.247 1.200 1.220 84,595 +0.00(+0.00%)
Aug 09, 2023 1.210 1.290 1.200 1.220 129,428 +0.01(+0.83%)
Aug 08, 2023 1.230 1.290 1.210 1.210 107,374 -0.02(-1.63%)
Aug 07, 2023 1.300 1.300 1.220 1.230 146,409 -0.07(-5.38%)
Aug 04, 2023 1.290 1.340 1.290 1.300 45,762 +0.00(+0.00%)
Aug 03, 2023 1.360 1.360 1.300 1.300 74,076 -0.05(-3.70%)
Aug 02, 2023 1.350 1.370 1.340 1.350 46,828 -0.02(-1.46%)
Aug 01, 2023 1.370 1.400 1.340 1.370 139,687 +0.03(+2.24%)
Jul 31, 2023 1.250 1.390 1.250 1.340 261,660 +0.07(+5.51%)
Jul 28, 2023 1.280 1.290 1.270 1.270 73,495 -0.01(-0.78%)
Jul 27, 2023 1.280 1.330 1.280 1.280 78,252 -0.01(-0.78%)
Jul 26, 2023 1.270 1.290 1.270 1.290 107,656 +0.01(+0.78%)
Jul 25, 2023 1.260 1.350 1.260 1.280 513,682 -0.02(-1.54%)
Jul 24, 2023 1.480 1.530 1.250 1.300 1,323,263 -0.22(-14.47%)
Jul 21, 2023 1.470 1.540 1.470 1.520 38,307 +0.01(+0.66%)
Jul 20, 2023 1.530 1.530 1.450 1.510 78,127 -0.02(-1.31%)
Jul 19, 2023 1.530 1.530 1.481 1.530 92,853 +0.01(+0.66%)
Jul 18, 2023 1.460 1.550 1.430 1.520 147,247 +0.06(+4.27%)
Jul 17, 2023 1.380 1.460 1.365 1.458 130,073 +0.07(+4.87%)
Jul 14, 2023 1.310 1.390 1.310 1.390 60,487 +0.07(+5.30%)
Jul 13, 2023 1.260 1.340 1.260 1.320 132,415 +0.02(+1.56%)
Jul 12, 2023 1.380 1.390 1.220 1.300 427,404 -0.08(-5.82%)
Jul 11, 2023 1.400 1.400 1.360 1.380 70,478 -0.03(-2.13%)
Jul 10, 2023 1.370 1.430 1.370 1.410 29,116 +0.03(+2.17%)
Jul 07, 2023 1.370 1.429 1.360 1.380 59,091 +0.02(+1.47%)
Jul 06, 2023 1.410 1.410 1.360 1.360 33,935 -0.08(-5.56%)
Jul 05, 2023 1.410 1.479 1.400 1.440 99,647 +0.03(+2.13%)
Jul 03, 2023 1.420 1.460 1.390 1.410 115,540 +0.02(+1.44%)
Jun 30, 2023 1.420 1.471 1.360 1.390 231,245 -0.04(-2.80%)
Jun 29, 2023 1.450 1.520 1.420 1.430 43,764 -0.02(-1.38%)
Jun 28, 2023 1.470 1.500 1.450 1.450 75,028 -0.05(-3.33%)
Jun 27, 2023 1.520 1.521 1.450 1.500 72,533 +0.01(+0.67%)
Jun 26, 2023 1.500 1.546 1.450 1.490 116,470 -0.01(-0.67%)
Jun 23, 2023 1.540 1.570 1.480 1.500 165,408 -0.05(-3.23%)
Jun 22, 2023 1.520 1.579 1.520 1.550 40,472 +0.01(+0.65%)
Jun 21, 2023 1.550 1.610 1.530 1.540 60,194 -0.02(-1.28%)
Jun 20, 2023 1.660 1.660 1.560 1.560 130,849 -0.16(-9.30%)
Jun 16, 2023 1.560 1.790 1.540 1.720 408,836 +0.14(+8.86%)
Jun 15, 2023 1.530 1.580 1.530 1.580 50,038 +0.04(+2.60%)
Jun 14, 2023 1.570 1.580 1.530 1.540 82,068 -0.04(-2.53%)
Jun 13, 2023 1.490 1.590 1.478 1.580 69,475 +0.12(+8.22%)
Jun 12, 2023 1.490 1.540 1.450 1.460 187,656 -0.10(-6.41%)
Jun 09, 2023 1.560 1.590 1.501 1.560 73,775 -0.00(-0.32%)
Jun 08, 2023 1.600 1.630 1.500 1.565 108,500 -0.03(-1.57%)
Jun 07, 2023 1.620 1.620 1.570 1.590 89,388 -0.01(-0.63%)
Jun 06, 2023 1.520 1.620 1.520 1.600 87,028 +0.06(+3.90%)
Jun 05, 2023 1.600 1.600 1.495 1.540 152,132 +0.00(+0.00%)
Jun 02, 2023 1.540 1.637 1.490 1.540 217,436 +0.06(+4.05%)
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.