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

VolitionRX Limited Common Stock (NY:VNRX)

0.5407 +0.0221 (+4.26%)
Official Closing Price Updated: 4:10 PM EDT, Apr 2, 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 (%)
Apr 01, 2025 0.5600 0.5900 0.5101 0.5186 244,127 -0.05(-9.03%)
Mar 31, 2025 0.5335 0.6100 0.5335 0.5701 196,975 +0.02(+3.65%)
Mar 28, 2025 0.5290 0.5649 0.5251 0.5500 178,445 +0.02(+4.17%)
Mar 27, 2025 0.5600 0.5700 0.5161 0.5280 389,246 +0.01(+2.54%)
Mar 26, 2025 0.5340 0.5558 0.5100 0.5149 229,797 -0.04(-6.87%)
Mar 25, 2025 0.5499 0.5700 0.5499 0.5529 57,755 +0.00(+0.89%)
Mar 24, 2025 0.5500 0.5651 0.5301 0.5480 115,583 -0.00(-0.36%)
Mar 21, 2025 0.5500 0.5599 0.5270 0.5500 289,542 +0.01(+1.05%)
Mar 20, 2025 0.5400 0.5570 0.5400 0.5443 17,401 -0.01(-2.28%)
Mar 19, 2025 0.5450 0.5700 0.5300 0.5570 121,849 +0.01(+2.20%)
Mar 18, 2025 0.5700 0.5810 0.5317 0.5450 80,903 -0.03(-4.40%)
Mar 17, 2025 0.5503 0.5800 0.5503 0.5701 185,507 +0.01(+1.60%)
Mar 14, 2025 0.5745 0.5820 0.5510 0.5611 40,502 -0.02(-3.59%)
Mar 13, 2025 0.5900 0.5900 0.5500 0.5820 191,310 +0.02(+2.83%)
Mar 12, 2025 0.5700 0.5900 0.5570 0.5660 44,989 -0.02(-4.07%)
Mar 11, 2025 0.5800 0.6100 0.5551 0.5900 39,583 +0.01(+1.72%)
Mar 10, 2025 0.6000 0.6284 0.5800 0.5800 77,329 -0.03(-4.13%)
Mar 07, 2025 0.6280 0.6287 0.5810 0.6050 60,973 -0.01(-0.95%)
Mar 06, 2025 0.5990 0.6301 0.5820 0.6108 113,345 +0.03(+5.09%)
Mar 05, 2025 0.5903 0.6165 0.5800 0.5812 38,486 -0.04(-6.26%)
Mar 04, 2025 0.5900 0.6200 0.5900 0.6200 107,123 +0.00(+0.32%)
Mar 03, 2025 0.5970 0.6200 0.5800 0.6180 203,666 -0.00(-0.32%)
Feb 28, 2025 0.6201 0.6201 0.5800 0.6200 194,148 -0.02(-3.00%)
Feb 27, 2025 0.5970 0.6500 0.5714 0.6392 185,382 +0.06(+9.45%)
Feb 26, 2025 0.5750 0.5850 0.5575 0.5840 57,380 +0.01(+1.57%)
Feb 25, 2025 0.6000 0.6100 0.5601 0.5750 111,237 +0.01(+2.31%)
Feb 24, 2025 0.5800 0.5800 0.5550 0.5620 48,807 +0.01(+1.72%)
Feb 21, 2025 0.6000 0.6000 0.5500 0.5525 128,360 -0.02(-4.13%)
Feb 20, 2025 0.5800 0.6055 0.5763 0.5763 74,880 -0.01(-1.99%)
Feb 19, 2025 0.6000 0.6204 0.5763 0.5880 102,231 -0.01(-0.84%)
Feb 18, 2025 0.6360 0.6360 0.5925 0.5930 175,716 -0.04(-5.87%)
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%)
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.