VolitionRX More Historical Data - VNRX | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
AMEX
VolitionRX Limited (VNRX)
VolitionRX Limited (VNRX) Historical

VNRX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	0.65	-0.01	-1.52%	0.6603	0.6899	0.65	95,651
Jun 20 2024	0.66	0.00	0.00%	0.67	0.71	0.66	99,607
Jun 18 2024	0.66	-0.029	-4.21%	0.6871	0.70	0.66	95,624
Jun 17 2024	0.689	-0.019	-2.68%	0.73	0.73	0.675	65,330
Jun 14 2024	0.708	0.033	4.89%	0.6791	0.73305	0.66	116,801
Jun 13 2024	0.675	-0.0176	-2.54%	0.6836	0.69	0.66	43,569
Jun 12 2024	0.6926	-0.0474	-6.41%	0.7294	0.736	0.6925	87,611
Jun 11 2024	0.74	0.07	10.45%	0.70	0.74	0.70	39,382
Jun 10 2024	0.67	-0.0099	-1.46%	0.66	0.71	0.66	68,107
Jun 07 2024	0.6799	-0.0101	-1.46%	0.694	0.69999	0.666	40,201
Jun 06 2024	0.69	0.01	1.47%	0.6701	0.70	0.6701	52,423
Jun 05 2024	0.68	-0.04	-5.56%	0.69	0.7205	0.6641	135,726
Jun 04 2024	0.72	-0.0071	-0.98%	0.7099	0.7298	0.69	62,861
Jun 03 2024	0.7271	0.0214	3.03%	0.70	0.7299	0.69	44,369
May 31 2024	0.7057	0.0245	3.60%	0.6755	0.7435	0.6755	61,383
May 30 2024	0.6812	-0.0718	-9.54%	0.7435	0.752699	0.68	53,376
May 29 2024	0.753	0.073	10.74%	0.68	0.77	0.6652	125,165
May 28 2024	0.68	-0.0476	-6.54%	0.7158	0.7158	0.66	65,531
May 24 2024	0.7276	-0.0149	-2.01%	0.75	0.7608	0.71	128,584
May 23 2024	0.7425	0.0189	2.61%	0.7535	0.77	0.735201	93,743
May 22 2024	0.7236	0.00355	0.49%	0.739	0.76	0.7056	86,333
May 21 2024	0.72005	-0.02705	-3.62%	0.7478	0.764999	0.70	63,770
May 20 2024	0.7471	-0.0229	-2.97%	0.77	0.799	0.69	153,432
May 17 2024	0.77	-0.03	-3.75%	0.7869	0.80	0.77	73,160
May 16 2024	0.80	0.0131	1.66%	0.7867	0.8098	0.78	50,923
May 15 2024	0.7869	0.0369	4.92%	0.765	0.7949	0.751	99,279
May 14 2024	0.75	-0.1275	-14.53%	0.87	0.873	0.7434	311,518
May 13 2024	0.8775	0.0485	5.85%	0.84	0.90	0.815	309,757
May 10 2024	0.829	0.0191	2.36%	0.8115	0.829	0.789	83,603
May 09 2024	0.8099	0.0739	10.04%	0.769	0.85	0.73	165,677
May 08 2024	0.736	0.016	2.22%	0.74	0.82005	0.7177	174,260
May 07 2024	0.72	-0.0593	-7.61%	0.777	0.807	0.72	304,804
May 06 2024	0.7793	-0.1116	-12.53%	0.863	0.8909	0.7793	131,989
May 03 2024	0.8909	0.0126	1.43%	0.8739	0.9149	0.845	106,422
May 02 2024	0.8783	0.0123	1.42%	0.90	0.9112	0.871	78,193
May 01 2024	0.866	-0.0339	-3.77%	0.8404	0.9099	0.8404	142,329
Apr 30 2024	0.8999	0.0411	4.79%	0.8587	0.95	0.8401	77,349
Apr 29 2024	0.8588	-0.0549	-6.01%	0.8938	0.90	0.82	93,178
Apr 26 2024	0.9137	0.02355	2.65%	0.909	0.9261	0.864524	206,894
Apr 25 2024	0.89015	0.09015	11.27%	0.80	1.02	0.78	489,819
Apr 24 2024	0.80	-0.05	-5.88%	0.8541	0.8608	0.78	347,787
Apr 23 2024	0.85	0.25	41.67%	0.65	0.875	0.61	3,432,081
Apr 22 2024	0.60	-0.016	-2.60%	0.591	0.6147	0.591	51,117
Apr 19 2024	0.616	-0.0012	-0.19%	0.63	0.65	0.57	245,613
Apr 18 2024	0.6172	0.0231	3.89%	0.60	0.65	0.60	255,788
Apr 17 2024	0.5941	-0.0259	-4.18%	0.612	0.6457	0.5863	172,640
Apr 16 2024	0.62	-0.0588	-8.66%	0.66	0.6614	0.6127	138,532
Apr 15 2024	0.6788	-0.0062	-0.91%	0.68	0.71	0.66	130,511
Apr 12 2024	0.685	-0.0249	-3.51%	0.71	0.74	0.685	103,785
Apr 11 2024	0.7099	-0.0122	-1.69%	0.74	0.75	0.7015	90,165
Apr 10 2024	0.7221	-0.0089	-1.22%	0.71	0.76	0.71	80,481
Apr 09 2024	0.731	0.0011	0.15%	0.73	0.76	0.7275	55,648
Apr 08 2024	0.7299	-0.0178	-2.38%	0.7213	0.7502	0.72	30,195
Apr 05 2024	0.7477	-0.0113	-1.49%	0.7558	0.76	0.7232	162,119
Apr 04 2024	0.759	0.006	0.80%	0.75	0.78	0.7413	46,595
Apr 03 2024	0.753	-0.0219	-2.83%	0.7564	0.78	0.75	95,895
Apr 02 2024	0.7749	0.0008	0.10%	0.78	0.78	0.75	78,284
Apr 01 2024	0.7741	0.0171	2.26%	0.7609	0.785	0.76	48,547
Mar 28 2024	0.757	0.014	1.88%	0.7477	0.7888	0.73	287,763
Mar 27 2024	0.743	-0.0068	-0.91%	0.738	0.77	0.70	574,128
Mar 26 2024	0.7498	0.0298	4.14%	0.78	0.842	0.74	467,174

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions