VolitionRx Limited (VNRX)
NYSEAMERICAN: VNRX · Real-Time Price · USD
0.835
+0.025 (3.09%)
Nov 21, 2024, 2:47 PM EST - Market open

VolitionRx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.690.820.690.810.8120.90%315,207
Nov 19, 20240.660.700.640.670.670.96%106,784
Nov 18, 20240.650.700.650.660.66-2.41%97,477
Nov 15, 20240.700.720.640.680.68-5.56%263,915
Nov 14, 20240.740.770.680.720.72-5.76%111,588
Nov 13, 20240.730.800.700.760.762.14%211,815
Nov 12, 20240.690.760.690.750.755.25%158,792
Nov 11, 20240.680.740.680.710.712.45%127,332
Nov 8, 20240.640.760.630.690.695.44%313,411
Nov 7, 20240.610.690.580.660.669.29%283,865
Nov 6, 20240.600.650.580.600.600.33%96,795
Nov 5, 20240.590.650.590.600.60-85,036
Nov 4, 20240.610.630.600.600.60-0.74%36,845
Nov 1, 20240.590.630.570.600.609.91%51,178
Oct 31, 20240.610.630.550.550.55-9.39%297,029
Oct 30, 20240.600.610.600.610.611.98%105,230
Oct 29, 20240.630.660.600.600.60-5.54%119,102
Oct 28, 20240.700.700.620.630.63-9.38%138,052
Oct 25, 20240.700.730.670.700.70-4.75%91,445
Oct 24, 20240.720.730.690.730.732.89%76,364
Oct 23, 20240.720.720.680.710.711.36%29,449
Oct 22, 20240.710.720.700.700.70-4.24%22,556
Oct 21, 20240.720.750.700.730.73-0.25%81,502
Oct 18, 20240.710.750.700.730.730.42%45,688
Oct 17, 20240.730.750.700.730.73-0.65%68,345
Oct 16, 20240.690.750.690.730.730.60%51,854
Oct 15, 20240.730.750.730.730.732.11%14,249
Oct 14, 20240.690.760.690.720.723.25%64,600
Oct 11, 20240.690.760.690.690.69-1.07%46,185
Oct 10, 20240.720.810.680.700.70-40,758
Oct 9, 20240.740.810.700.700.70-9.42%51,346
Oct 8, 20240.780.840.750.770.77-1.55%100,218
Oct 7, 20240.900.900.710.790.79-11.10%282,086
Oct 4, 20240.830.900.790.880.8816.21%304,927
Oct 3, 20240.730.840.700.760.769.32%255,535
Oct 2, 20240.660.740.650.700.709.28%304,432
Oct 1, 20240.610.660.590.640.645.82%138,046
Sep 30, 20240.590.610.570.600.603.98%128,539
Sep 27, 20240.640.650.560.580.583.21%92,676
Sep 26, 20240.610.630.560.560.56-9.24%213,519
Sep 25, 20240.610.630.610.620.621.15%48,565
Sep 24, 20240.620.630.610.610.61-1.77%83,272
Sep 23, 20240.630.650.620.620.62-5.91%58,672
Sep 20, 20240.640.660.630.660.663.94%169,426
Sep 19, 20240.630.670.630.640.643.39%36,180
Sep 18, 20240.640.660.610.610.61-6.23%85,460
Sep 17, 20240.690.700.660.660.66-5.32%56,141
Sep 16, 20240.660.720.650.690.691.80%103,181
Sep 13, 20240.660.720.650.680.68-2.93%74,304
Sep 12, 20240.710.720.670.700.700.16%110,472
Sep 11, 20240.640.700.640.700.707.21%79,435
Sep 10, 20240.660.710.640.650.65-2.38%119,905
Sep 9, 20240.700.710.660.670.67-4.30%86,078
Sep 6, 20240.700.720.670.700.70-2.61%74,630
Sep 5, 20240.710.730.630.720.721.50%124,560
Sep 4, 20240.700.720.680.710.71-0.84%212,157
Sep 3, 20240.720.720.680.710.71-1.11%101,832
Aug 30, 20240.690.720.670.720.726.40%64,825
Aug 29, 20240.680.690.650.680.68-2.25%46,941
Aug 28, 20240.660.710.650.690.69-1.02%77,518
Aug 27, 20240.650.720.630.700.709.97%266,419
Aug 26, 20240.610.650.600.640.646.18%202,905
Aug 23, 20240.610.650.580.600.60-1.82%128,158
Aug 22, 20240.670.690.610.610.61-10.28%141,676
Aug 21, 20240.650.700.640.680.682.87%186,218
Aug 20, 20240.610.740.610.660.6610.17%380,101
Aug 19, 20240.590.620.580.600.600.50%67,672
Aug 16, 20240.620.620.550.600.604.74%169,466
Aug 15, 20240.550.610.540.570.573.19%299,441
Aug 14, 20240.510.570.500.550.554.82%101,048
Aug 13, 20240.500.530.480.530.534.56%106,071
Aug 12, 20240.560.560.500.500.50-4.73%171,108
Aug 9, 20240.490.580.430.530.53-7.19%585,500
Aug 8, 20240.580.580.540.570.574.47%145,753
Aug 7, 20240.590.590.550.550.55-4.78%145,591
Aug 6, 20240.570.600.550.570.570.51%159,618
Aug 5, 20240.610.620.570.570.57-10.40%259,533
Aug 2, 20240.630.720.630.640.64-4.03%163,411
Aug 1, 20240.650.690.630.660.660.15%130,186
Jul 31, 20240.680.720.660.660.660.30%69,694
Jul 30, 20240.690.740.650.660.66-5.73%131,729
Jul 29, 20240.750.770.690.700.70-7.76%191,484
Jul 26, 20240.740.770.700.760.7610.00%93,959
Jul 25, 20240.750.750.690.690.69-7.32%149,109
Jul 24, 20240.740.750.690.740.743.84%84,744
Jul 23, 20240.740.750.690.720.72-1.78%138,795
Jul 22, 20240.690.740.680.730.732.82%144,018
Jul 19, 20240.670.720.650.710.718.40%114,410
Jul 18, 20240.660.670.630.660.66-122,889
Jul 17, 20240.640.670.640.660.661.36%123,992
Jul 16, 20240.700.700.630.650.65-2.09%294,388
Jul 15, 20240.650.700.650.660.660.17%64,099
Jul 12, 20240.630.670.630.660.662.17%26,276
Jul 11, 20240.630.650.630.640.641.72%61,735
Jul 10, 20240.630.650.620.630.632.64%134,843
Jul 9, 20240.650.650.610.620.620.93%235,824
Jul 8, 20240.610.650.610.610.61-1.29%31,538
Jul 5, 20240.630.650.610.620.62-3.88%28,365
Jul 3, 20240.660.660.620.650.652.38%32,549
Jul 2, 20240.620.660.610.630.631.78%52,704