VolitionRx Limited (VNRX)
NYSEAMERICAN: VNRX · Real-Time Price · USD
0.1658
-0.0066 (-3.83%)
Apr 10, 2026, 4:00 PM EDT - Market closed
VolitionRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -3.83% | 3,639,826 |
| Apr 9, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.43% | 2,661,814 |
| Apr 8, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 4.17% | 2,915,365 |
| Apr 7, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | -0.71% | 3,210,419 |
| Apr 6, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.40% | 3,359,678 |
| Apr 2, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -14.25% | 6,606,542 |
| Apr 1, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.99% | 7,292,336 |
| Mar 31, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 6.32% | 6,417,352 |
| Mar 30, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -3.36% | 5,477,361 |
| Mar 27, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 1.87% | 7,037,550 |
| Mar 26, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 0.89% | 9,721,640 |
| Mar 25, 2026 | 0.24 | 0.24 | 0.19 | 0.19 | 0.19 | -4.87% | 139,896,783 |
| Mar 24, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -2.09% | 2,924,557 |
| Mar 23, 2026 | 0.18 | 0.21 | 0.17 | 0.21 | 0.21 | 9.78% | 9,849,645 |
| Mar 20, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | -1.53% | 7,541,959 |
| Mar 19, 2026 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -5.00% | 15,425,518 |
| Mar 18, 2026 | 0.29 | 0.30 | 0.20 | 0.20 | 0.20 | 5.26% | 353,121,150 |
| Mar 17, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.99% | 654,171 |
| Mar 16, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.15% | 836,128 |
| Mar 13, 2026 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -2.91% | 1,421,153 |
| Mar 12, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -3.26% | 677,050 |
| Mar 11, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.35% | 681,188 |
| Mar 10, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.10% | 653,353 |
| Mar 9, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 0.86% | 1,083,593 |
| Mar 6, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.66% | 3,387,890 |
| Mar 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.62% | 719,421 |
| Mar 4, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 1.00% | 1,179,858 |
| Mar 3, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.28% | 760,378 |
| Mar 2, 2026 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -4.84% | 2,142,314 |
| Feb 27, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -9.36% | 1,278,430 |
| Feb 26, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -3.37% | 3,286,696 |
| Feb 25, 2026 | 0.21 | 0.26 | 0.21 | 0.24 | 0.24 | 25.62% | 8,659,393 |
| Feb 24, 2026 | 0.19 | 0.20 | 0.17 | 0.19 | 0.19 | 0.05% | 1,177,102 |
| Feb 23, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -2.03% | 324,079 |
| Feb 20, 2026 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | -3.66% | 1,169,002 |
| Feb 19, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | -4.65% | 935,426 |
| Feb 18, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -3.20% | 1,308,770 |
| Feb 17, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.03% | 945,832 |
| Feb 13, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | -3.61% | 1,313,477 |
| Feb 12, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.95% | 1,272,991 |
| Feb 11, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.53% | 2,666,779 |
| Feb 10, 2026 | 0.27 | 0.28 | 0.24 | 0.25 | 0.25 | -3.05% | 6,215,293 |
| Feb 9, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.72% | 623,658 |
| Feb 6, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -0.40% | 1,285,527 |
| Feb 5, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -4.96% | 2,119,395 |
| Feb 4, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -4.55% | 1,806,641 |
| Feb 3, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 2.95% | 1,809,993 |
| Feb 2, 2026 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -7.19% | 1,726,425 |
| Jan 30, 2026 | 0.28 | 0.31 | 0.27 | 0.29 | 0.29 | 13.50% | 6,548,576 |
| Jan 29, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.42% | 1,355,961 |