Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VolitionRX Limited Common Stock (NY: VNRX )

0.6300 +0.0600 (+10.53%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 0.5700 0.6400 0.5700 0.6300 174,557 +0.06(+9.62%)
Feb 13, 2025 0.5800 0.6000 0.5600 0.5747 98,601 -0.01(-0.97%)
Feb 12, 2025 0.6007 0.6098 0.5799 0.5803 49,909 -0.01(-0.97%)
Feb 11, 2025 0.5651 0.6000 0.5626 0.5860 85,159 +0.00(+0.69%)
Feb 10, 2025 0.6000 0.6000 0.5678 0.5820 127,871 -0.02(-3.00%)
Feb 07, 2025 0.6100 0.6300 0.5900 0.6000 53,230 -0.02(-3.16%)
Feb 06, 2025 0.6080 0.6400 0.5778 0.6196 104,579 +0.04(+6.08%)
Feb 05, 2025 0.5800 0.5900 0.5660 0.5841 26,345 +0.00(+0.02%)
Feb 04, 2025 0.6000 0.6000 0.5750 0.5840 168,812 -0.01(-2.01%)
Feb 03, 2025 0.5800 0.5990 0.5750 0.5960 80,586 +0.00(+0.17%)
Jan 31, 2025 0.5900 0.6200 0.5900 0.5950 85,602 -0.03(-4.80%)
Jan 30, 2025 0.6200 0.6250 0.6000 0.6250 70,362 +0.02(+2.88%)
Jan 29, 2025 0.6000 0.6200 0.5800 0.6075 66,993 -0.01(-1.54%)
Jan 28, 2025 0.5800 0.6180 0.5667 0.6170 94,242 +0.04(+6.80%)
Jan 27, 2025 0.6400 0.6400 0.5777 0.5777 102,882 -0.05(-7.55%)
Jan 24, 2025 0.6100 0.6500 0.5900 0.6249 185,310 -0.01(-0.81%)
Jan 23, 2025 0.6200 0.6398 0.6088 0.6300 74,266 +0.02(+3.08%)
Jan 22, 2025 0.6250 0.6420 0.5800 0.6112 279,775 -0.02(-2.98%)
Jan 21, 2025 0.6102 0.6499 0.6102 0.6300 102,960 +0.00(+0.30%)
Jan 17, 2025 0.6400 0.6600 0.6207 0.6281 90,541 -0.01(-2.17%)
Jan 16, 2025 0.6210 0.6500 0.6201 0.6420 9,669 +0.01(+1.89%)
Jan 15, 2025 0.6200 0.6599 0.6200 0.6301 46,733 -0.03(-4.53%)
Jan 14, 2025 0.6050 0.6600 0.6050 0.6600 50,352 +0.04(+6.28%)
Jan 13, 2025 0.6424 0.6700 0.6200 0.6210 75,581 -0.03(-4.75%)
Jan 10, 2025 0.6211 0.6900 0.6211 0.6520 248,905 +0.02(+3.49%)
Jan 08, 2025 0.6600 0.6900 0.6200 0.6300 98,210 -0.03(-4.55%)
Jan 07, 2025 0.6400 0.6900 0.6300 0.6600 116,315 +0.02(+3.30%)
Jan 06, 2025 0.6650 0.6749 0.6300 0.6389 38,392 -0.03(-5.01%)
Jan 03, 2025 0.6500 0.6726 0.6200 0.6726 147,286 +0.04(+6.76%)
Jan 02, 2025 0.5900 0.6300 0.5880 0.6300 89,314 +0.03(+5.00%)
Dec 31, 2024 0.6000 0 -0.03(-4.58%)
Dec 30, 2024 0.5941 0.6300 0.5900 0.6288 167,453 +0.01(+2.24%)
Dec 27, 2024 0.6150 0.6500 0.5929 0.6150 162,696 -0.01(-0.84%)
Dec 26, 2024 0.6250 0.6400 0.6130 0.6202 74,256 -0.03(-4.29%)
Dec 24, 2024 0.6314 0.6600 0.6200 0.6480 51,286 +0.03(+5.69%)
Dec 23, 2024 0.6225 0.6626 0.6101 0.6131 86,180 -0.06(-9.29%)
Dec 20, 2024 0.6000 0.6800 0.5810 0.6759 419,694 +0.09(+16.13%)
Dec 19, 2024 0.6200 0.6626 0.5750 0.5820 505,409 -0.02(-3.94%)
Dec 18, 2024 0.5800 0.6800 0.5800 0.6059 480,913 +0.02(+2.87%)
Dec 17, 2024 0.6200 0.6400 0.5719 0.5890 456,781 -0.03(-5.15%)
Dec 16, 2024 0.5800 0.6799 0.5800 0.6210 358,223 +0.06(+9.91%)
Dec 13, 2024 0.6000 0.6187 0.5650 0.5650 391,483 -0.05(-7.38%)
Dec 12, 2024 0.6300 0.6499 0.5900 0.6100 314,013 -0.04(-6.30%)
Dec 11, 2024 0.5900 0.6878 0.5750 0.6510 1,283,561 +0.07(+11.87%)
Dec 10, 2024 0.5800 0.6000 0.5600 0.5819 4,736,603 -0.01(-1.37%)
Dec 09, 2024 0.6490 0.6496 0.5800 0.5900 84,888 -0.04(-6.20%)
Dec 06, 2024 0.5690 0.6324 0.5501 0.6290 242,845 +0.06(+9.93%)
Dec 05, 2024 0.5700 0.6000 0.5200 0.5722 486,128 +0.00(+0.74%)
Dec 04, 2024 0.6170 0.6170 0.5610 0.5680 161,655 -0.02(-4.01%)
Dec 03, 2024 0.6200 0.6489 0.5800 0.5917 211,193 -0.06(-8.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.