VolitionRx Limited (VNRX)
NYSEAMERICAN: VNRX · Real-Time Price · USD
0.8513
-0.0287 (-3.26%)
At close: Jul 28, 2026, 4:00 PM EDT
0.8400
-0.0113 (-1.33%)
Pre-market: Jul 29, 2026, 4:00 AM EDT
VolitionRx Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 1.56 | 1.56 | 1.35 | 1.39 | 1.39 | -22.35% | 1,313,776 |
| Jun 5, 2026 | 1.98 | 2.03 | 1.75 | 1.79 | 1.79 | -10.50% | 452,097 |
| Jun 4, 2026 | 2.10 | 2.13 | 1.95 | 2.00 | 2.00 | -3.85% | 482,283 |
| Jun 3, 2026 | 2.29 | 2.35 | 2.07 | 2.08 | 2.08 | -10.34% | 472,508 |
| Jun 2, 2026 | 2.60 | 2.61 | 2.28 | 2.32 | 2.32 | -12.45% | 247,119 |
| Jun 1, 2026 | 2.68 | 2.90 | 2.57 | 2.65 | 2.65 | -0.75% | 249,977 |
| May 29, 2026 | 2.85 | 2.92 | 2.67 | 2.67 | 2.67 | -7.29% | 156,401 |
| May 28, 2026 | 2.95 | 2.95 | 2.61 | 2.88 | 2.88 | -2.04% | 271,595 |
| May 27, 2026 | 2.94 | 3.12 | 2.84 | 2.94 | 2.94 | - | 559,753 |
| May 26, 2026 | 3.18 | 3.20 | 2.81 | 2.94 | 2.94 | -6.07% | 231,221 |
| May 22, 2026 | 2.89 | 3.26 | 2.76 | 3.13 | 3.13 | 15.93% | 512,422 |
| May 21, 2026 | 2.50 | 2.81 | 2.50 | 2.70 | 2.70 | 8.43% | 279,532 |
| May 20, 2026 | 2.36 | 2.54 | 2.35 | 2.49 | 2.49 | 5.96% | 125,029 |
| May 19, 2026 | 2.29 | 2.63 | 2.28 | 2.35 | 2.35 | 3.07% | 219,076 |
| May 18, 2026 | 2.01 | 2.34 | 1.91 | 2.28 | 2.28 | 14.00% | 259,702 |
| May 15, 2026 | 2.00 | 2.16 | 2.00 | 2.00 | 2.00 | -9.09% | 174,443 |