VolitionRx Limited (VNRX)
NYSEAMERICAN: VNRX · Real-Time Price · USD
2.430
-0.190 (-7.25%)
At close: May 1, 2026, 4:00 PM EDT
2.480
+0.050 (2.06%)
After-hours: May 1, 2026, 5:17 PM EDT
VolitionRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 2.63 | 2.65 | 2.41 | 2.43 | 2.43 | -7.25% | 226,524 |
| Apr 30, 2026 | 2.60 | 2.75 | 2.57 | 2.62 | 2.62 | -0.76% | 171,933 |
| Apr 29, 2026 | 2.80 | 2.89 | 2.44 | 2.64 | 2.64 | -5.04% | 476,148 |
| Apr 28, 2026 | 2.57 | 2.78 | 2.48 | 2.78 | 2.78 | 2.06% | 377,869 |
| Apr 27, 2026 | 2.74 | 2.77 | 2.66 | 2.72 | 2.72 | -2.78% | 97,996 |
| Apr 24, 2026 | 2.86 | 2.88 | 2.70 | 2.80 | 2.80 | -2.71% | 88,351 |
| Apr 23, 2026 | 3.14 | 3.14 | 2.80 | 2.88 | 2.88 | -8.69% | 195,059 |
| Apr 22, 2026 | 3.14 | 3.16 | 3.00 | 3.15 | 3.15 | 0.45% | 135,619 |
| Apr 21, 2026 | 3.20 | 3.26 | 3.12 | 3.14 | 3.14 | -3.80% | 76,160 |
| Apr 20, 2026 | 3.39 | 3.43 | 3.20 | 3.26 | 3.26 | -8.72% | 125,156 |
| Apr 17, 2026 | 3.58 | 3.65 | 3.45 | 3.58 | 3.58 | 1.48% | 239,095 |
| Apr 16, 2026 | 3.42 | 3.53 | 3.29 | 3.52 | 3.52 | 3.04% | 105,116 |
| Apr 15, 2026 | 3.20 | 3.47 | 3.15 | 3.42 | 3.42 | 6.81% | 163,881 |
| Apr 14, 2026 | 3.20 | 3.27 | 3.10 | 3.20 | 3.20 | -0.44% | 128,190 |
| Apr 13, 2026 | 3.38 | 3.38 | 3.10 | 3.22 | 3.22 | -3.02% | 236,023 |
| Apr 10, 2026 | 3.48 | 3.50 | 3.28 | 3.32 | 3.32 | -3.83% | 188,466 |
| Apr 9, 2026 | 3.51 | 3.55 | 3.39 | 3.45 | 3.45 | -1.43% | 140,018 |
| Apr 8, 2026 | 3.49 | 3.58 | 3.44 | 3.50 | 3.50 | 4.17% | 149,933 |
| Apr 7, 2026 | 3.40 | 3.41 | 3.00 | 3.36 | 3.36 | -0.71% | 175,631 |
| Apr 6, 2026 | 3.52 | 3.59 | 3.34 | 3.38 | 3.38 | -1.40% | 178,336 |
| Apr 2, 2026 | 3.86 | 3.86 | 3.40 | 3.43 | 3.43 | -14.25% | 346,884 |
| Apr 1, 2026 | 3.84 | 4.00 | 3.71 | 4.00 | 4.00 | -0.99% | 400,755 |
| Mar 31, 2026 | 3.80 | 4.12 | 3.74 | 4.04 | 4.04 | 6.32% | 359,272 |
| Mar 30, 2026 | 4.00 | 4.00 | 3.67 | 3.80 | 3.80 | -3.36% | 283,438 |
| Mar 27, 2026 | 3.81 | 4.05 | 3.65 | 3.93 | 3.93 | 1.87% | 360,676 |
| Mar 26, 2026 | 3.75 | 4.00 | 3.60 | 3.86 | 3.86 | 0.89% | 502,275 |
| Mar 25, 2026 | 4.70 | 4.77 | 3.72 | 3.83 | 3.83 | -4.87% | 7,064,053 |
| Mar 24, 2026 | 3.97 | 4.14 | 3.86 | 4.02 | 4.02 | -2.09% | 153,119 |
| Mar 23, 2026 | 3.60 | 4.12 | 3.42 | 4.11 | 4.11 | 9.78% | 502,405 |
| Mar 20, 2026 | 3.80 | 3.84 | 3.48 | 3.74 | 3.74 | -1.53% | 391,909 |
| Mar 19, 2026 | 4.00 | 4.26 | 3.60 | 3.80 | 3.80 | -5.00% | 798,082 |
| Mar 18, 2026 | 5.78 | 6.06 | 4.00 | 4.00 | 4.00 | 5.26% | 17,985,691 |
| Mar 17, 2026 | 3.65 | 3.82 | 3.65 | 3.80 | 3.80 | 1.99% | 32,839 |
| Mar 16, 2026 | 3.79 | 3.87 | 3.67 | 3.73 | 3.73 | -2.15% | 42,899 |
| Mar 13, 2026 | 4.20 | 4.20 | 3.64 | 3.81 | 3.81 | -2.91% | 71,189 |
| Mar 12, 2026 | 4.14 | 4.14 | 3.84 | 3.92 | 3.92 | -3.26% | 34,213 |
| Mar 11, 2026 | 4.04 | 4.14 | 3.96 | 4.05 | 4.05 | 1.35% | 34,417 |
| Mar 10, 2026 | 3.99 | 4.10 | 3.85 | 4.00 | 4.00 | 0.10% | 33,663 |
| Mar 9, 2026 | 4.28 | 4.28 | 3.90 | 4.00 | 4.00 | 0.86% | 55,735 |
| Mar 6, 2026 | 4.07 | 4.30 | 3.90 | 3.96 | 3.96 | 0.66% | 170,920 |
| Mar 5, 2026 | 3.94 | 4.10 | 3.90 | 3.94 | 3.94 | -2.62% | 36,775 |
| Mar 4, 2026 | 4.06 | 4.19 | 3.89 | 4.04 | 4.04 | 1.00% | 61,324 |
| Mar 3, 2026 | 4.08 | 4.08 | 3.83 | 4.00 | 4.00 | -1.28% | 38,635 |
| Mar 2, 2026 | 4.29 | 4.33 | 3.80 | 4.05 | 4.05 | -4.84% | 107,356 |
| Feb 27, 2026 | 4.80 | 4.86 | 4.24 | 4.26 | 4.26 | -9.36% | 64,975 |
| Feb 26, 2026 | 5.13 | 5.14 | 4.52 | 4.70 | 4.70 | -3.37% | 165,464 |
| Feb 25, 2026 | 4.28 | 5.24 | 4.26 | 4.86 | 4.86 | 25.62% | 441,336 |
| Feb 24, 2026 | 3.86 | 3.98 | 3.40 | 3.87 | 3.87 | 0.05% | 59,987 |
| Feb 23, 2026 | 3.94 | 4.10 | 3.80 | 3.87 | 3.87 | -2.03% | 16,289 |
| Feb 20, 2026 | 4.10 | 4.19 | 3.60 | 3.95 | 3.95 | -3.66% | 59,038 |