VolitionRx Limited (VNRX)
NYSEAMERICAN: VNRX · Real-Time Price · USD
0.6050
+0.0049 (0.82%)
Sep 26, 2025, 4:00 PM EDT - Market closed
VolitionRx Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | 0.82% | 78,074 |
Sep 25, 2025 | 0.59 | 0.62 | 0.59 | 0.60 | 0.60 | -0.88% | 93,646 |
Sep 24, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | 0.05% | 169,607 |
Sep 23, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | -1.63% | 122,656 |
Sep 22, 2025 | 0.63 | 0.67 | 0.61 | 0.62 | 0.62 | -9.54% | 129,071 |
Sep 19, 2025 | 0.62 | 0.68 | 0.61 | 0.68 | 0.68 | 8.96% | 509,857 |
Sep 18, 2025 | 0.62 | 0.65 | 0.62 | 0.62 | 0.62 | 0.03% | 93,243 |
Sep 17, 2025 | 0.66 | 0.66 | 0.62 | 0.62 | 0.62 | -2.53% | 142,356 |
Sep 16, 2025 | 0.62 | 0.67 | 0.62 | 0.64 | 0.64 | 1.57% | 91,908 |
Sep 15, 2025 | 0.66 | 0.67 | 0.63 | 0.63 | 0.63 | -3.95% | 135,938 |
Sep 12, 2025 | 0.66 | 0.67 | 0.63 | 0.66 | 0.66 | 4.54% | 274,052 |
Sep 11, 2025 | 0.62 | 0.65 | 0.62 | 0.63 | 0.63 | 1.08% | 38,811 |
Sep 10, 2025 | 0.65 | 0.66 | 0.62 | 0.62 | 0.62 | -2.53% | 184,052 |
Sep 9, 2025 | 0.60 | 0.66 | 0.60 | 0.64 | 0.64 | 4.26% | 616,883 |
Sep 8, 2025 | 0.62 | 0.64 | 0.60 | 0.61 | 0.61 | 1.50% | 243,750 |
Sep 5, 2025 | 0.64 | 0.64 | 0.57 | 0.60 | 0.60 | -5.18% | 363,812 |
Sep 4, 2025 | 0.68 | 0.68 | 0.63 | 0.63 | 0.63 | -4.53% | 180,704 |
Sep 3, 2025 | 0.67 | 0.69 | 0.66 | 0.67 | 0.67 | 0.27% | 154,724 |
Sep 2, 2025 | 0.72 | 0.73 | 0.66 | 0.66 | 0.66 | -3.88% | 265,580 |
Aug 29, 2025 | 0.66 | 0.69 | 0.64 | 0.69 | 0.69 | 5.12% | 104,344 |
Aug 28, 2025 | 0.67 | 0.70 | 0.66 | 0.66 | 0.66 | -1.47% | 185,140 |
Aug 27, 2025 | 0.66 | 0.70 | 0.66 | 0.67 | 0.67 | 0.94% | 191,202 |
Aug 26, 2025 | 0.68 | 0.70 | 0.66 | 0.66 | 0.66 | -3.73% | 136,030 |
Aug 25, 2025 | 0.67 | 0.71 | 0.67 | 0.69 | 0.69 | -0.35% | 204,588 |
Aug 22, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 1.03% | 151,711 |
Aug 21, 2025 | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | 3.15% | 123,272 |
Aug 20, 2025 | 0.68 | 0.70 | 0.66 | 0.66 | 0.66 | -1.90% | 88,782 |
Aug 19, 2025 | 0.69 | 0.71 | 0.67 | 0.67 | 0.67 | -1.48% | 220,546 |
Aug 18, 2025 | 0.72 | 0.72 | 0.68 | 0.68 | 0.68 | -1.70% | 165,337 |
Aug 15, 2025 | 0.67 | 0.76 | 0.62 | 0.69 | 0.69 | 7.94% | 986,072 |
Aug 14, 2025 | 0.67 | 0.67 | 0.62 | 0.64 | 0.64 | 3.84% | 125,676 |
Aug 13, 2025 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | -1.15% | 79,452 |
Aug 12, 2025 | 0.62 | 0.65 | 0.61 | 0.63 | 0.63 | 1.16% | 88,133 |
Aug 11, 2025 | 0.65 | 0.65 | 0.61 | 0.62 | 0.62 | -3.43% | 64,385 |
Aug 8, 2025 | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | 0.45% | 56,031 |
Aug 7, 2025 | 0.68 | 0.68 | 0.63 | 0.64 | 0.64 | -4.33% | 201,172 |
Aug 6, 2025 | 0.66 | 0.68 | 0.60 | 0.67 | 0.67 | 4.38% | 288,323 |
Aug 5, 2025 | 0.65 | 0.65 | 0.61 | 0.64 | 0.64 | 2.73% | 128,950 |
Aug 4, 2025 | 0.62 | 0.65 | 0.62 | 0.62 | 0.62 | -2.66% | 42,018 |
Aug 1, 2025 | 0.66 | 0.66 | 0.60 | 0.64 | 0.64 | -0.19% | 142,799 |
Jul 31, 2025 | 0.71 | 0.72 | 0.64 | 0.64 | 0.64 | -8.66% | 79,501 |
Jul 30, 2025 | 0.70 | 0.73 | 0.69 | 0.70 | 0.70 | -0.78% | 80,357 |
Jul 29, 2025 | 0.74 | 0.74 | 0.70 | 0.71 | 0.71 | -3.12% | 70,692 |
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 |