VolitionRX Limited Common Stock (VNRX)

0.2300
+0.0455 (24.66%)
NYSE · Last Trade: Nov 13th, 11:28 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For VolitionRX Limited Common Stock (VNRX)

DateOpenHighLowCloseVolumeAdjusted Close
11/13/20260.200.240.190.2356,760,6310.23
11/12/20260.200.210.180.18871,4010.18
11/11/20260.190.200.190.20679,7450.20
11/10/20260.200.210.180.18737,1760.18
11/09/20260.200.200.190.20398,5300.20
11/06/20260.190.200.190.20468,0840.20
11/05/20260.210.210.180.19562,3770.19
11/04/20260.190.200.190.20396,9900.20
11/03/20260.210.210.190.19849,0530.19
11/02/20260.200.220.200.211,253,6160.21
10/30/20260.200.200.180.201,063,2760.20
10/29/20260.180.200.170.201,089,5180.20
10/28/20260.190.190.170.181,239,9450.18
10/27/20260.190.190.160.183,961,4040.18
10/26/20260.170.180.170.18605,1760.18
10/23/20260.170.180.170.17509,1910.17
10/22/20260.170.170.160.171,676,2470.17
10/21/20260.170.170.160.17494,7240.17
10/20/20260.170.180.160.17592,7720.17
10/19/20260.180.180.170.171,169,3940.17
10/16/20260.190.190.180.18492,7330.18
10/15/20260.180.190.180.191,427,8500.19
10/14/20260.180.180.170.18989,8290.18
10/13/20260.200.210.180.181,840,8840.18
10/12/20260.220.220.200.20772,1890.20
10/09/20260.220.230.210.211,082,0160.21
10/08/20260.230.230.220.22805,4630.22
10/07/20260.240.240.220.231,354,8950.23
10/06/20260.230.250.230.24644,0830.24
10/05/20260.230.240.230.23716,9140.23
10/02/20260.240.240.230.231,381,5860.23
10/01/20260.250.260.230.238,137,6370.23
9/30/20260.260.260.250.261,444,1560.26
9/29/20260.250.260.250.262,105,2070.26
9/28/20260.250.260.240.25907,5100.25
9/25/20260.250.260.230.262,891,4820.26
9/24/20260.240.250.240.25884,0340.25
9/23/20260.260.260.230.252,820,0810.25
9/22/20260.260.260.260.261,659,1050.26
9/21/20260.260.260.260.261,853,2580.26
9/18/20260.280.280.240.264,368,0790.26
9/17/20260.290.300.270.2828,214,1980.28
9/16/20260.280.290.270.271,412,6490.27
9/15/20260.300.300.280.292,179,2570.29
9/14/20260.310.310.300.312,335,7370.31
9/11/20260.340.340.310.311,109,0240.31
9/10/20260.350.350.330.34936,8660.34
9/09/20260.330.360.320.341,956,2410.34
9/08/20260.340.340.330.331,298,3480.33
9/04/20260.350.350.330.351,173,7460.35
9/03/20260.370.370.340.351,988,9260.35
9/02/20260.380.390.370.381,906,0960.38
9/01/20260.410.420.380.392,316,1360.39
8/31/20260.400.450.380.434,995,1580.43
8/28/20260.450.460.430.4516,166,6580.45
8/27/20260.650.720.500.50353,535,5410.50
8/26/20260.450.470.330.3460,832,3100.34
8/25/20260.390.410.370.38568,0900.38
8/24/20260.430.430.370.391,125,3960.39
8/21/20260.440.450.410.42545,8180.42
8/20/20260.490.520.430.44531,7150.44
8/19/20260.490.520.470.49936,1610.49
8/18/20260.510.530.470.47540,3340.47
8/17/20260.530.560.500.50453,4910.50
8/14/20260.620.630.530.54958,4950.54