Skip to main content

Volitionrx Ltd (NY: VNRX )

0.5740 -0.0177 (-2.99%)
Streaming Delayed Price Updated: 2:13 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 0.6200 0.6489 0.5800 0.5917 211,193 -0.06(-8.91%)
Dec 02, 2024 0.7000 0.7190 0.5900 0.6496 385,688 -0.05(-6.52%)
Nov 29, 2024 0.7000 0.7201 0.6200 0.6949 160,453 -0.00(-0.27%)
Nov 27, 2024 0.6900 0.7300 0.6200 0.6968 373,719 +0.01(+1.56%)
Nov 26, 2024 0.7200 0.7500 0.6861 0.6861 114,791 -0.02(-2.51%)
Nov 25, 2024 0.7820 0.8000 0.6822 0.7038 151,549 -0.09(-11.35%)
Nov 22, 2024 0.7960 0.8400 0.7747 0.7939 57,920 -0.02(-2.11%)
Nov 21, 2024 0.8000 0.8400 0.7506 0.8110 194,353 +0.00(+0.12%)
Nov 20, 2024 0.6900 0.8200 0.6900 0.8100 307,957 +0.14(+20.90%)
Nov 19, 2024 0.6600 0.6994 0.6380 0.6700 104,746 +0.01(+0.96%)
Nov 18, 2024 0.6500 0.7000 0.6500 0.6636 97,477 -0.02(-2.41%)
Nov 15, 2024 0.7000 0.7199 0.6410 0.6800 263,915 -0.04(-5.56%)
Nov 14, 2024 0.7400 0.7686 0.6802 0.7200 111,562 -0.04(-5.76%)
Nov 13, 2024 0.7315 0.8024 0.7000 0.7640 211,815 +0.02(+2.14%)
Nov 12, 2024 0.6900 0.7600 0.6900 0.7480 158,771 +0.04(+5.25%)
Nov 11, 2024 0.6800 0.7400 0.6800 0.7107 127,232 +0.02(+2.45%)
Nov 08, 2024 0.6445 0.7550 0.6310 0.6937 313,411 +0.04(+5.44%)
Nov 07, 2024 0.6145 0.6900 0.5800 0.6579 268,550 +0.06(+9.29%)
Nov 06, 2024 0.5959 0.6500 0.5800 0.6020 96,795 +0.00(+0.33%)
Nov 05, 2024 0.5900 0.6500 0.5863 0.6000 85,036 +0.00(+0.00%)
Nov 04, 2024 0.6100 0.6300 0.6000 0.6000 36,693 -0.00(-0.74%)
Nov 01, 2024 0.5884 0.6299 0.5700 0.6045 51,178 +0.05(+9.91%)
Oct 31, 2024 0.6100 0.6253 0.5500 0.5500 296,330 -0.06(-9.39%)
Oct 30, 2024 0.6000 0.6100 0.5950 0.6070 105,230 +0.01(+1.98%)
Oct 29, 2024 0.6331 0.6630 0.5950 0.5952 119,102 -0.03(-5.54%)
Oct 28, 2024 0.6954 0.6954 0.6246 0.6301 137,888 -0.07(-9.39%)
Oct 25, 2024 0.7000 0.7298 0.6700 0.6954 91,445 -0.03(-4.74%)
Oct 24, 2024 0.7200 0.7300 0.6900 0.7300 76,364 +0.02(+2.89%)
Oct 23, 2024 0.7153 0.7153 0.6800 0.7095 29,449 +0.01(+1.36%)
Oct 22, 2024 0.7091 0.7203 0.7000 0.7000 22,556 -0.03(-4.24%)
Oct 21, 2024 0.7200 0.7463 0.7000 0.7310 81,502 -0.00(-0.25%)
Oct 18, 2024 0.7100 0.7500 0.7000 0.7328 45,688 +0.00(+0.41%)
Oct 17, 2024 0.7300 0.7500 0.7007 0.7298 68,345 -0.00(-0.64%)
Oct 16, 2024 0.6910 0.7451 0.6910 0.7345 51,854 +0.00(+0.60%)
Oct 15, 2024 0.7329 0.7500 0.7300 0.7301 14,249 +0.02(+2.11%)
Oct 14, 2024 0.6900 0.7600 0.6900 0.7150 64,600 +0.02(+3.25%)
Oct 11, 2024 0.6938 0.7553 0.6900 0.6925 46,185 -0.01(-1.07%)
Oct 10, 2024 0.7200 0.8100 0.6829 0.7000 40,758 +0.00(+0.00%)
Oct 09, 2024 0.7400 0.8100 0.7000 0.7000 51,033 -0.07(-9.42%)
Oct 08, 2024 0.7845 0.8400 0.7500 0.7728 100,218 -0.01(-1.55%)
Oct 07, 2024 0.9000 0.9000 0.7146 0.7850 282,324 -0.10(-11.10%)
Oct 04, 2024 0.8300 0.9000 0.7924 0.8830 303,285 +0.12(+16.21%)
Oct 03, 2024 0.7280 0.8400 0.7000 0.7598 255,535 +0.06(+9.32%)
Oct 02, 2024 0.6600 0.7400 0.6493 0.6950 304,432 +0.06(+9.28%)
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.