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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 28, 2025 | 0.79 | 0.80 | 0.73 | 0.73 | 0.73 | -2.63% | 184,947 |
Jul 25, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 2.70% | 43,692 |
Jul 24, 2025 | 0.76 | 0.76 | 0.73 | 0.73 | 0.73 | -0.64% | 26,624 |
Jul 23, 2025 | 0.77 | 0.77 | 0.71 | 0.74 | 0.74 | -0.57% | 121,082 |
Jul 22, 2025 | 0.77 | 0.78 | 0.74 | 0.74 | 0.74 | -4.62% | 295,446 |
Jul 21, 2025 | 0.68 | 0.79 | 0.68 | 0.78 | 0.78 | 14.81% | 354,339 |
Jul 18, 2025 | 0.70 | 0.72 | 0.65 | 0.68 | 0.68 | -0.19% | 158,216 |
Jul 17, 2025 | 0.71 | 0.72 | 0.67 | 0.68 | 0.68 | -3.39% | 139,501 |
Jul 16, 2025 | 0.72 | 0.73 | 0.66 | 0.70 | 0.70 | 8.36% | 220,749 |
Jul 15, 2025 | 0.69 | 0.71 | 0.65 | 0.65 | 0.65 | -5.65% | 119,537 |
Jul 14, 2025 | 0.66 | 0.71 | 0.66 | 0.68 | 0.68 | 2.55% | 123,243 |
Jul 11, 2025 | 0.67 | 0.68 | 0.65 | 0.67 | 0.67 | -1.81% | 73,737 |
Jul 10, 2025 | 0.69 | 0.69 | 0.65 | 0.68 | 0.68 | 2.87% | 92,436 |
Jul 9, 2025 | 0.72 | 0.74 | 0.65 | 0.66 | 0.66 | -6.33% | 168,620 |
Jul 8, 2025 | 0.69 | 0.76 | 0.69 | 0.71 | 0.71 | 4.80% | 160,195 |
Jul 7, 2025 | 0.68 | 0.71 | 0.62 | 0.67 | 0.67 | -9.00% | 357,344 |
Jul 3, 2025 | 0.75 | 0.79 | 0.73 | 0.74 | 0.74 | -1.53% | 235,762 |
Jul 2, 2025 | 0.74 | 0.82 | 0.74 | 0.75 | 0.75 | -2.14% | 106,371 |
Jul 1, 2025 | 0.77 | 0.80 | 0.74 | 0.77 | 0.77 | 1.04% | 86,247 |
Jun 30, 2025 | 0.86 | 0.86 | 0.76 | 0.76 | 0.76 | -9.28% | 106,346 |
Jun 27, 2025 | 0.90 | 0.92 | 0.81 | 0.84 | 0.84 | -3.49% | 139,648 |
Jun 26, 2025 | 0.76 | 0.88 | 0.71 | 0.87 | 0.87 | 14.21% | 205,373 |
Jun 25, 2025 | 0.80 | 0.80 | 0.72 | 0.76 | 0.76 | -1.53% | 100,253 |
Jun 24, 2025 | 0.83 | 0.84 | 0.76 | 0.77 | 0.77 | -10.27% | 323,459 |
Jun 23, 2025 | 0.85 | 0.94 | 0.82 | 0.86 | 0.86 | -6.51% | 644,144 |
Jun 20, 2025 | 0.67 | 0.94 | 0.66 | 0.92 | 0.92 | 37.07% | 1,692,954 |
Jun 18, 2025 | 0.68 | 0.73 | 0.66 | 0.67 | 0.67 | 2.94% | 113,608 |
Jun 17, 2025 | 0.72 | 0.75 | 0.65 | 0.65 | 0.65 | -8.82% | 269,754 |
Jun 16, 2025 | 0.62 | 0.73 | 0.60 | 0.72 | 0.72 | 12.48% | 524,682 |
Jun 13, 2025 | 0.58 | 0.67 | 0.57 | 0.64 | 0.64 | 6.67% | 702,851 |
Jun 12, 2025 | 0.58 | 0.60 | 0.56 | 0.60 | 0.60 | 5.97% | 273,536 |
Jun 11, 2025 | 0.56 | 0.58 | 0.55 | 0.56 | 0.56 | 0.29% | 82,726 |
Jun 10, 2025 | 0.57 | 0.61 | 0.55 | 0.56 | 0.56 | 0.74% | 251,539 |
Jun 9, 2025 | 0.59 | 0.59 | 0.54 | 0.56 | 0.56 | 0.49% | 94,841 |
Jun 6, 2025 | 0.56 | 0.60 | 0.54 | 0.55 | 0.55 | -3.99% | 118,058 |
Jun 5, 2025 | 0.56 | 0.60 | 0.56 | 0.58 | 0.58 | 1.16% | 163,779 |
Jun 4, 2025 | 0.55 | 0.59 | 0.53 | 0.57 | 0.57 | 5.85% | 371,171 |
Jun 3, 2025 | 0.53 | 0.57 | 0.51 | 0.54 | 0.54 | 2.12% | 136,320 |
Jun 2, 2025 | 0.50 | 0.57 | 0.50 | 0.53 | 0.53 | 4.91% | 444,334 |
May 30, 2025 | 0.48 | 0.52 | 0.48 | 0.50 | 0.50 | 3.05% | 242,916 |
May 29, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | -0.73% | 45,012 |
May 28, 2025 | 0.48 | 0.51 | 0.48 | 0.49 | 0.49 | 1.49% | 70,802 |
May 27, 2025 | 0.53 | 0.53 | 0.48 | 0.48 | 0.48 | -6.01% | 219,051 |
May 23, 2025 | 0.49 | 0.53 | 0.49 | 0.52 | 0.52 | -0.27% | 188,190 |
May 22, 2025 | 0.51 | 0.53 | 0.49 | 0.52 | 0.52 | 1.06% | 170,462 |
May 21, 2025 | 0.51 | 0.52 | 0.49 | 0.51 | 0.51 | 4.18% | 623,037 |
May 20, 2025 | 0.44 | 0.54 | 0.42 | 0.49 | 0.49 | 17.13% | 572,357 |
May 19, 2025 | 0.43 | 0.45 | 0.40 | 0.42 | 0.42 | -2.49% | 561,042 |
May 16, 2025 | 0.46 | 0.47 | 0.43 | 0.43 | 0.43 | -5.22% | 423,615 |
May 15, 2025 | 0.50 | 0.50 | 0.45 | 0.45 | 0.45 | -3.61% | 435,448 |