VolitionRx Limited (VNRX)
NYSEAMERICAN: VNRX · Real-Time Price · USD
0.7303
-0.0197 (-2.63%)
At close: Jul 28, 2025, 4:00 PM
0.7453
+0.0150 (2.05%)
Pre-market: Jul 29, 2025, 7:01 AM EDT

VolitionRx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 20250.790.800.730.730.73-2.63%184,947
Jul 25, 20250.740.750.740.750.752.70%43,692
Jul 24, 20250.760.760.730.730.73-0.64%26,624
Jul 23, 20250.770.770.710.740.74-0.57%121,082
Jul 22, 20250.770.780.740.740.74-4.62%295,446
Jul 21, 20250.680.790.680.780.7814.81%354,339
Jul 18, 20250.700.720.650.680.68-0.19%158,216
Jul 17, 20250.710.720.670.680.68-3.39%139,501
Jul 16, 20250.720.730.660.700.708.36%220,749
Jul 15, 20250.690.710.650.650.65-5.65%119,537
Jul 14, 20250.660.710.660.680.682.55%123,243
Jul 11, 20250.670.680.650.670.67-1.81%73,737
Jul 10, 20250.690.690.650.680.682.87%92,436
Jul 9, 20250.720.740.650.660.66-6.33%168,620
Jul 8, 20250.690.760.690.710.714.80%160,195
Jul 7, 20250.680.710.620.670.67-9.00%357,344
Jul 3, 20250.750.790.730.740.74-1.53%235,762
Jul 2, 20250.740.820.740.750.75-2.14%106,371
Jul 1, 20250.770.800.740.770.771.04%86,247
Jun 30, 20250.860.860.760.760.76-9.28%106,346
Jun 27, 20250.900.920.810.840.84-3.49%139,648
Jun 26, 20250.760.880.710.870.8714.21%205,373
Jun 25, 20250.800.800.720.760.76-1.53%100,253
Jun 24, 20250.830.840.760.770.77-10.27%323,459
Jun 23, 20250.850.940.820.860.86-6.51%644,144
Jun 20, 20250.670.940.660.920.9237.07%1,692,954
Jun 18, 20250.680.730.660.670.672.94%113,608
Jun 17, 20250.720.750.650.650.65-8.82%269,754
Jun 16, 20250.620.730.600.720.7212.48%524,682
Jun 13, 20250.580.670.570.640.646.67%702,851
Jun 12, 20250.580.600.560.600.605.97%273,536
Jun 11, 20250.560.580.550.560.560.29%82,726
Jun 10, 20250.570.610.550.560.560.74%251,539
Jun 9, 20250.590.590.540.560.560.49%94,841
Jun 6, 20250.560.600.540.550.55-3.99%118,058
Jun 5, 20250.560.600.560.580.581.16%163,779
Jun 4, 20250.550.590.530.570.575.85%371,171
Jun 3, 20250.530.570.510.540.542.12%136,320
Jun 2, 20250.500.570.500.530.534.91%444,334
May 30, 20250.480.520.480.500.503.05%242,916
May 29, 20250.480.500.480.490.49-0.73%45,012
May 28, 20250.480.510.480.490.491.49%70,802
May 27, 20250.530.530.480.480.48-6.01%219,051
May 23, 20250.490.530.490.520.52-0.27%188,190
May 22, 20250.510.530.490.520.521.06%170,462
May 21, 20250.510.520.490.510.514.18%623,037
May 20, 20250.440.540.420.490.4917.13%572,357
May 19, 20250.430.450.400.420.42-2.49%561,042
May 16, 20250.460.470.430.430.43-5.22%423,615
May 15, 20250.500.500.450.450.45-3.61%435,448