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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 0.69 | 0.82 | 0.69 | 0.81 | 0.81 | 20.90% | 315,207 |
Nov 19, 2024 | 0.66 | 0.70 | 0.64 | 0.67 | 0.67 | 0.96% | 106,784 |
Nov 18, 2024 | 0.65 | 0.70 | 0.65 | 0.66 | 0.66 | -2.41% | 97,477 |
Nov 15, 2024 | 0.70 | 0.72 | 0.64 | 0.68 | 0.68 | -5.56% | 263,915 |
Nov 14, 2024 | 0.74 | 0.77 | 0.68 | 0.72 | 0.72 | -5.76% | 111,588 |
Nov 13, 2024 | 0.73 | 0.80 | 0.70 | 0.76 | 0.76 | 2.14% | 211,815 |
Nov 12, 2024 | 0.69 | 0.76 | 0.69 | 0.75 | 0.75 | 5.25% | 158,792 |
Nov 11, 2024 | 0.68 | 0.74 | 0.68 | 0.71 | 0.71 | 2.45% | 127,332 |
Nov 8, 2024 | 0.64 | 0.76 | 0.63 | 0.69 | 0.69 | 5.44% | 313,411 |
Nov 7, 2024 | 0.61 | 0.69 | 0.58 | 0.66 | 0.66 | 9.29% | 283,865 |
Nov 6, 2024 | 0.60 | 0.65 | 0.58 | 0.60 | 0.60 | 0.33% | 96,795 |
Nov 5, 2024 | 0.59 | 0.65 | 0.59 | 0.60 | 0.60 | - | 85,036 |
Nov 4, 2024 | 0.61 | 0.63 | 0.60 | 0.60 | 0.60 | -0.74% | 36,845 |
Nov 1, 2024 | 0.59 | 0.63 | 0.57 | 0.60 | 0.60 | 9.91% | 51,178 |
Oct 31, 2024 | 0.61 | 0.63 | 0.55 | 0.55 | 0.55 | -9.39% | 297,029 |
Oct 30, 2024 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.98% | 105,230 |
Oct 29, 2024 | 0.63 | 0.66 | 0.60 | 0.60 | 0.60 | -5.54% | 119,102 |
Oct 28, 2024 | 0.70 | 0.70 | 0.62 | 0.63 | 0.63 | -9.38% | 138,052 |
Oct 25, 2024 | 0.70 | 0.73 | 0.67 | 0.70 | 0.70 | -4.75% | 91,445 |
Oct 24, 2024 | 0.72 | 0.73 | 0.69 | 0.73 | 0.73 | 2.89% | 76,364 |
Oct 23, 2024 | 0.72 | 0.72 | 0.68 | 0.71 | 0.71 | 1.36% | 29,449 |
Oct 22, 2024 | 0.71 | 0.72 | 0.70 | 0.70 | 0.70 | -4.24% | 22,556 |
Oct 21, 2024 | 0.72 | 0.75 | 0.70 | 0.73 | 0.73 | -0.25% | 81,502 |
Oct 18, 2024 | 0.71 | 0.75 | 0.70 | 0.73 | 0.73 | 0.42% | 45,688 |
Oct 17, 2024 | 0.73 | 0.75 | 0.70 | 0.73 | 0.73 | -0.65% | 68,345 |
Oct 16, 2024 | 0.69 | 0.75 | 0.69 | 0.73 | 0.73 | 0.60% | 51,854 |
Oct 15, 2024 | 0.73 | 0.75 | 0.73 | 0.73 | 0.73 | 2.11% | 14,249 |
Oct 14, 2024 | 0.69 | 0.76 | 0.69 | 0.72 | 0.72 | 3.25% | 64,600 |
Oct 11, 2024 | 0.69 | 0.76 | 0.69 | 0.69 | 0.69 | -1.07% | 46,185 |
Oct 10, 2024 | 0.72 | 0.81 | 0.68 | 0.70 | 0.70 | - | 40,758 |
Oct 9, 2024 | 0.74 | 0.81 | 0.70 | 0.70 | 0.70 | -9.42% | 51,346 |
Oct 8, 2024 | 0.78 | 0.84 | 0.75 | 0.77 | 0.77 | -1.55% | 100,218 |
Oct 7, 2024 | 0.90 | 0.90 | 0.71 | 0.79 | 0.79 | -11.10% | 282,086 |
Oct 4, 2024 | 0.83 | 0.90 | 0.79 | 0.88 | 0.88 | 16.21% | 304,927 |
Oct 3, 2024 | 0.73 | 0.84 | 0.70 | 0.76 | 0.76 | 9.32% | 255,535 |
Oct 2, 2024 | 0.66 | 0.74 | 0.65 | 0.70 | 0.70 | 9.28% | 304,432 |
Oct 1, 2024 | 0.61 | 0.66 | 0.59 | 0.64 | 0.64 | 5.82% | 138,046 |
Sep 30, 2024 | 0.59 | 0.61 | 0.57 | 0.60 | 0.60 | 3.98% | 128,539 |
Sep 27, 2024 | 0.64 | 0.65 | 0.56 | 0.58 | 0.58 | 3.21% | 92,676 |
Sep 26, 2024 | 0.61 | 0.63 | 0.56 | 0.56 | 0.56 | -9.24% | 213,519 |
Sep 25, 2024 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 1.15% | 48,565 |
Sep 24, 2024 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -1.77% | 83,272 |
Sep 23, 2024 | 0.63 | 0.65 | 0.62 | 0.62 | 0.62 | -5.91% | 58,672 |
Sep 20, 2024 | 0.64 | 0.66 | 0.63 | 0.66 | 0.66 | 3.94% | 169,426 |
Sep 19, 2024 | 0.63 | 0.67 | 0.63 | 0.64 | 0.64 | 3.39% | 36,180 |
Sep 18, 2024 | 0.64 | 0.66 | 0.61 | 0.61 | 0.61 | -6.23% | 85,460 |
Sep 17, 2024 | 0.69 | 0.70 | 0.66 | 0.66 | 0.66 | -5.32% | 56,141 |
Sep 16, 2024 | 0.66 | 0.72 | 0.65 | 0.69 | 0.69 | 1.80% | 103,181 |
Sep 13, 2024 | 0.66 | 0.72 | 0.65 | 0.68 | 0.68 | -2.93% | 74,304 |
Sep 12, 2024 | 0.71 | 0.72 | 0.67 | 0.70 | 0.70 | 0.16% | 110,472 |
Sep 11, 2024 | 0.64 | 0.70 | 0.64 | 0.70 | 0.70 | 7.21% | 79,435 |
Sep 10, 2024 | 0.66 | 0.71 | 0.64 | 0.65 | 0.65 | -2.38% | 119,905 |
Sep 9, 2024 | 0.70 | 0.71 | 0.66 | 0.67 | 0.67 | -4.30% | 86,078 |
Sep 6, 2024 | 0.70 | 0.72 | 0.67 | 0.70 | 0.70 | -2.61% | 74,630 |
Sep 5, 2024 | 0.71 | 0.73 | 0.63 | 0.72 | 0.72 | 1.50% | 124,560 |
Sep 4, 2024 | 0.70 | 0.72 | 0.68 | 0.71 | 0.71 | -0.84% | 212,157 |
Sep 3, 2024 | 0.72 | 0.72 | 0.68 | 0.71 | 0.71 | -1.11% | 101,832 |
Aug 30, 2024 | 0.69 | 0.72 | 0.67 | 0.72 | 0.72 | 6.40% | 64,825 |
Aug 29, 2024 | 0.68 | 0.69 | 0.65 | 0.68 | 0.68 | -2.25% | 46,941 |
Aug 28, 2024 | 0.66 | 0.71 | 0.65 | 0.69 | 0.69 | -1.02% | 77,518 |
Aug 27, 2024 | 0.65 | 0.72 | 0.63 | 0.70 | 0.70 | 9.97% | 266,419 |
Aug 26, 2024 | 0.61 | 0.65 | 0.60 | 0.64 | 0.64 | 6.18% | 202,905 |
Aug 23, 2024 | 0.61 | 0.65 | 0.58 | 0.60 | 0.60 | -1.82% | 128,158 |
Aug 22, 2024 | 0.67 | 0.69 | 0.61 | 0.61 | 0.61 | -10.28% | 141,676 |
Aug 21, 2024 | 0.65 | 0.70 | 0.64 | 0.68 | 0.68 | 2.87% | 186,218 |
Aug 20, 2024 | 0.61 | 0.74 | 0.61 | 0.66 | 0.66 | 10.17% | 380,101 |
Aug 19, 2024 | 0.59 | 0.62 | 0.58 | 0.60 | 0.60 | 0.50% | 67,672 |
Aug 16, 2024 | 0.62 | 0.62 | 0.55 | 0.60 | 0.60 | 4.74% | 169,466 |
Aug 15, 2024 | 0.55 | 0.61 | 0.54 | 0.57 | 0.57 | 3.19% | 299,441 |
Aug 14, 2024 | 0.51 | 0.57 | 0.50 | 0.55 | 0.55 | 4.82% | 101,048 |
Aug 13, 2024 | 0.50 | 0.53 | 0.48 | 0.53 | 0.53 | 4.56% | 106,071 |
Aug 12, 2024 | 0.56 | 0.56 | 0.50 | 0.50 | 0.50 | -4.73% | 171,108 |
Aug 9, 2024 | 0.49 | 0.58 | 0.43 | 0.53 | 0.53 | -7.19% | 585,500 |
Aug 8, 2024 | 0.58 | 0.58 | 0.54 | 0.57 | 0.57 | 4.47% | 145,753 |
Aug 7, 2024 | 0.59 | 0.59 | 0.55 | 0.55 | 0.55 | -4.78% | 145,591 |
Aug 6, 2024 | 0.57 | 0.60 | 0.55 | 0.57 | 0.57 | 0.51% | 159,618 |
Aug 5, 2024 | 0.61 | 0.62 | 0.57 | 0.57 | 0.57 | -10.40% | 259,533 |
Aug 2, 2024 | 0.63 | 0.72 | 0.63 | 0.64 | 0.64 | -4.03% | 163,411 |
Aug 1, 2024 | 0.65 | 0.69 | 0.63 | 0.66 | 0.66 | 0.15% | 130,186 |
Jul 31, 2024 | 0.68 | 0.72 | 0.66 | 0.66 | 0.66 | 0.30% | 69,694 |
Jul 30, 2024 | 0.69 | 0.74 | 0.65 | 0.66 | 0.66 | -5.73% | 131,729 |
Jul 29, 2024 | 0.75 | 0.77 | 0.69 | 0.70 | 0.70 | -7.76% | 191,484 |
Jul 26, 2024 | 0.74 | 0.77 | 0.70 | 0.76 | 0.76 | 10.00% | 93,959 |
Jul 25, 2024 | 0.75 | 0.75 | 0.69 | 0.69 | 0.69 | -7.32% | 149,109 |
Jul 24, 2024 | 0.74 | 0.75 | 0.69 | 0.74 | 0.74 | 3.84% | 84,744 |
Jul 23, 2024 | 0.74 | 0.75 | 0.69 | 0.72 | 0.72 | -1.78% | 138,795 |
Jul 22, 2024 | 0.69 | 0.74 | 0.68 | 0.73 | 0.73 | 2.82% | 144,018 |
Jul 19, 2024 | 0.67 | 0.72 | 0.65 | 0.71 | 0.71 | 8.40% | 114,410 |
Jul 18, 2024 | 0.66 | 0.67 | 0.63 | 0.66 | 0.66 | - | 122,889 |
Jul 17, 2024 | 0.64 | 0.67 | 0.64 | 0.66 | 0.66 | 1.36% | 123,992 |
Jul 16, 2024 | 0.70 | 0.70 | 0.63 | 0.65 | 0.65 | -2.09% | 294,388 |
Jul 15, 2024 | 0.65 | 0.70 | 0.65 | 0.66 | 0.66 | 0.17% | 64,099 |
Jul 12, 2024 | 0.63 | 0.67 | 0.63 | 0.66 | 0.66 | 2.17% | 26,276 |
Jul 11, 2024 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | 1.72% | 61,735 |
Jul 10, 2024 | 0.63 | 0.65 | 0.62 | 0.63 | 0.63 | 2.64% | 134,843 |
Jul 9, 2024 | 0.65 | 0.65 | 0.61 | 0.62 | 0.62 | 0.93% | 235,824 |
Jul 8, 2024 | 0.61 | 0.65 | 0.61 | 0.61 | 0.61 | -1.29% | 31,538 |
Jul 5, 2024 | 0.63 | 0.65 | 0.61 | 0.62 | 0.62 | -3.88% | 28,365 |
Jul 3, 2024 | 0.66 | 0.66 | 0.62 | 0.65 | 0.65 | 2.38% | 32,549 |
Jul 2, 2024 | 0.62 | 0.66 | 0.61 | 0.63 | 0.63 | 1.78% | 52,704 |