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

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20250.600.610.590.610.610.82%78,074
Sep 25, 20250.590.620.590.600.60-0.88%93,646
Sep 24, 20250.620.620.600.610.610.05%169,607
Sep 23, 20250.610.620.600.610.61-1.63%122,656
Sep 22, 20250.630.670.610.620.62-9.54%129,071
Sep 19, 20250.620.680.610.680.688.96%509,857
Sep 18, 20250.620.650.620.620.620.03%93,243
Sep 17, 20250.660.660.620.620.62-2.53%142,356
Sep 16, 20250.620.670.620.640.641.57%91,908
Sep 15, 20250.660.670.630.630.63-3.95%135,938
Sep 12, 20250.660.670.630.660.664.54%274,052
Sep 11, 20250.620.650.620.630.631.08%38,811
Sep 10, 20250.650.660.620.620.62-2.53%184,052
Sep 9, 20250.600.660.600.640.644.26%616,883
Sep 8, 20250.620.640.600.610.611.50%243,750
Sep 5, 20250.640.640.570.600.60-5.18%363,812
Sep 4, 20250.680.680.630.630.63-4.53%180,704
Sep 3, 20250.670.690.660.670.670.27%154,724
Sep 2, 20250.720.730.660.660.66-3.88%265,580
Aug 29, 20250.660.690.640.690.695.12%104,344
Aug 28, 20250.670.700.660.660.66-1.47%185,140
Aug 27, 20250.660.700.660.670.670.94%191,202
Aug 26, 20250.680.700.660.660.66-3.73%136,030
Aug 25, 20250.670.710.670.690.69-0.35%204,588
Aug 22, 20250.670.690.670.690.691.03%151,711
Aug 21, 20250.680.690.660.680.683.15%123,272
Aug 20, 20250.680.700.660.660.66-1.90%88,782
Aug 19, 20250.690.710.670.670.67-1.48%220,546
Aug 18, 20250.720.720.680.680.68-1.70%165,337
Aug 15, 20250.670.760.620.690.697.94%986,072
Aug 14, 20250.670.670.620.640.643.84%125,676
Aug 13, 20250.630.640.620.620.62-1.15%79,452
Aug 12, 20250.620.650.610.630.631.16%88,133
Aug 11, 20250.650.650.610.620.62-3.43%64,385
Aug 8, 20250.630.650.620.640.640.45%56,031
Aug 7, 20250.680.680.630.640.64-4.33%201,172
Aug 6, 20250.660.680.600.670.674.38%288,323
Aug 5, 20250.650.650.610.640.642.73%128,950
Aug 4, 20250.620.650.620.620.62-2.66%42,018
Aug 1, 20250.660.660.600.640.64-0.19%142,799
Jul 31, 20250.710.720.640.640.64-8.66%79,501
Jul 30, 20250.700.730.690.700.70-0.78%80,357
Jul 29, 20250.740.740.700.710.71-3.12%70,692
Jul 28, 20250.790.800.730.730.73-2.63%184,947
Jul 25, 20250.740.750.740.750.752.70%43,692
Jul 24, 20250.760.760.730.730.73-0.64%26,624
Jul 23, 20250.770.770.710.740.74-0.57%121,082
Jul 22, 20250.770.780.740.740.74-4.62%295,446
Jul 21, 20250.680.790.680.780.7814.81%354,339
Jul 18, 20250.700.720.650.680.68-0.19%158,216