VolitionRx Limited (VNRX)
NYSEAMERICAN: VNRX · Real-Time Price · USD
0.4881
+0.0140 (2.95%)
At close: Aug 19, 2026, 4:00 PM EDT
0.4900
+0.0019 (0.39%)
Pre-market: Aug 20, 2026, 4:21 AM EDT
VolitionRx Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 0.49 | 0.52 | 0.47 | 0.49 | 0.49 | 2.95% | 918,939 |
| Aug 18, 2026 | 0.51 | 0.53 | 0.47 | 0.47 | 0.47 | -5.18% | 537,829 |
| Aug 17, 2026 | 0.53 | 0.56 | 0.50 | 0.50 | 0.50 | -6.96% | 448,348 |
| Aug 14, 2026 | 0.62 | 0.63 | 0.53 | 0.54 | 0.54 | -14.78% | 947,542 |
| Aug 13, 2026 | 0.68 | 0.68 | 0.60 | 0.63 | 0.63 | -5.68% | 823,538 |
| Aug 12, 2026 | 0.76 | 0.78 | 0.63 | 0.67 | 0.67 | -6.52% | 1,886,871 |
| Aug 11, 2026 | 0.79 | 0.79 | 0.66 | 0.72 | 0.72 | -6.75% | 689,819 |
| Aug 10, 2026 | 0.78 | 0.79 | 0.74 | 0.77 | 0.77 | -1.07% | 335,624 |
| Aug 7, 2026 | 0.75 | 0.79 | 0.74 | 0.78 | 0.78 | 1.21% | 449,539 |
| Aug 6, 2026 | 0.79 | 0.81 | 0.74 | 0.77 | 0.77 | -3.65% | 551,622 |
| Aug 5, 2026 | 0.84 | 0.91 | 0.73 | 0.80 | 0.80 | 1.22% | 9,613,574 |
| Aug 4, 2026 | 0.80 | 0.85 | 0.78 | 0.79 | 0.79 | -1.81% | 266,043 |
| Aug 3, 2026 | 0.74 | 0.81 | 0.71 | 0.80 | 0.80 | 11.39% | 198,860 |
| Jul 31, 2026 | 0.80 | 0.80 | 0.69 | 0.72 | 0.72 | -10.20% | 249,236 |
| Jul 30, 2026 | 0.82 | 0.83 | 0.79 | 0.80 | 0.80 | 3.51% | 997,357 |
| Jul 29, 2026 | 0.87 | 0.88 | 0.73 | 0.77 | 0.77 | -9.24% | 247,332 |
| Jul 28, 2026 | 0.87 | 0.97 | 0.85 | 0.85 | 0.85 | -3.26% | 395,212 |
| Jul 27, 2026 | 1.01 | 1.01 | 0.87 | 0.88 | 0.88 | -12.00% | 230,168 |
| Jul 24, 2026 | 1.10 | 1.10 | 0.99 | 1.00 | 1.00 | -7.41% | 160,992 |
| Jul 23, 2026 | 1.02 | 1.09 | 0.99 | 1.08 | 1.08 | 3.85% | 208,966 |
| Jul 22, 2026 | 1.16 | 1.18 | 1.01 | 1.04 | 1.04 | -6.31% | 419,144 |
| Jul 21, 2026 | 1.12 | 1.18 | 1.09 | 1.11 | 1.11 | -1.77% | 294,710 |
| Jul 20, 2026 | 1.13 | 1.19 | 1.12 | 1.13 | 1.13 | 2.73% | 221,349 |
| Jul 17, 2026 | 1.17 | 1.17 | 1.10 | 1.10 | 1.10 | -5.17% | 98,761 |
| Jul 16, 2026 | 1.23 | 1.23 | 1.16 | 1.16 | 1.16 | -1.69% | 124,683 |
| Jul 15, 2026 | 1.26 | 1.26 | 1.16 | 1.18 | 1.18 | -7.09% | 167,882 |
| Jul 14, 2026 | 1.31 | 1.31 | 1.24 | 1.27 | 1.27 | -2.31% | 141,141 |
| Jul 13, 2026 | 1.41 | 1.41 | 1.27 | 1.30 | 1.30 | -3.70% | 123,584 |
| Jul 10, 2026 | 1.36 | 1.53 | 1.34 | 1.35 | 1.35 | 0.75% | 392,150 |
| Jul 9, 2026 | 1.33 | 1.36 | 1.24 | 1.34 | 1.34 | -0.37% | 157,455 |
| Jul 8, 2026 | 1.37 | 1.39 | 1.25 | 1.35 | 1.35 | -3.93% | 224,664 |
| Jul 7, 2026 | 1.33 | 1.41 | 1.32 | 1.40 | 1.40 | 3.70% | 295,895 |
| Jul 6, 2026 | 1.40 | 1.48 | 1.35 | 1.35 | 1.35 | -3.57% | 175,890 |
| Jul 2, 2026 | 1.35 | 1.46 | 1.32 | 1.40 | 1.40 | 2.94% | 200,239 |
| Jul 1, 2026 | 1.36 | 1.41 | 1.33 | 1.36 | 1.36 | 0.74% | 200,796 |
| Jun 30, 2026 | 1.41 | 1.43 | 1.33 | 1.35 | 1.35 | -4.93% | 161,213 |
| Jun 29, 2026 | 1.31 | 1.43 | 1.27 | 1.42 | 1.42 | 10.94% | 299,233 |
| Jun 26, 2026 | 1.31 | 1.33 | 1.26 | 1.28 | 1.28 | -0.78% | 122,167 |
| Jun 25, 2026 | 1.24 | 1.30 | 1.19 | 1.29 | 1.29 | 4.88% | 195,434 |
| Jun 24, 2026 | 1.23 | 1.31 | 1.17 | 1.23 | 1.23 | 1.65% | 161,271 |
| Jun 23, 2026 | 1.32 | 1.36 | 1.21 | 1.21 | 1.21 | -9.70% | 465,236 |
| Jun 22, 2026 | 1.43 | 1.45 | 1.32 | 1.34 | 1.34 | -6.29% | 292,220 |
| Jun 18, 2026 | 1.44 | 1.48 | 1.34 | 1.43 | 1.43 | 4.38% | 278,877 |
| Jun 17, 2026 | 1.43 | 1.45 | 1.35 | 1.37 | 1.37 | -2.14% | 395,928 |
| Jun 16, 2026 | 1.44 | 1.56 | 1.40 | 1.40 | 1.40 | -2.78% | 549,619 |
| Jun 15, 2026 | 1.42 | 1.44 | 1.35 | 1.44 | 1.44 | 4.35% | 335,765 |
| Jun 12, 2026 | 1.36 | 1.48 | 1.36 | 1.38 | 1.38 | -5.48% | 319,707 |
| Jun 11, 2026 | 1.36 | 1.48 | 1.32 | 1.46 | 1.46 | 5.04% | 151,634 |
| Jun 10, 2026 | 1.38 | 1.40 | 1.32 | 1.39 | 1.39 | 2.21% | 226,368 |
| Jun 9, 2026 | 1.40 | 1.44 | 1.30 | 1.36 | 1.36 | -2.16% | 368,751 |