UK markets closed

VolitionRx Limited (VNRX)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
0.8909+0.0126 (+1.43%)
At close: 04:00PM EDT
0.9499 +0.06 (+6.62%)
After hours: 07:51PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.87390.91490.84500.89090.8909106,874
02 May 20240.90000.91000.87000.88000.880079,100
01 May 20240.84000.91000.84000.87000.8700142,500
30 Apr 20240.86000.95000.84000.90000.900077,400
29 Apr 20240.89000.90000.82000.86000.860093,200
26 Apr 20240.91000.93000.86000.91000.9100210,200
25 Apr 20240.80001.02000.78000.89000.8900489,800
24 Apr 20240.85000.86000.78000.80000.8000354,800
23 Apr 20240.65000.88000.61000.85000.85003,440,100
22 Apr 20240.59000.61000.59000.60000.600051,100
19 Apr 20240.63000.65000.57000.62000.6200245,600
18 Apr 20240.60000.65000.60000.62000.6200255,800
17 Apr 20240.61000.65000.59000.59000.5900172,700
16 Apr 20240.66000.66000.61000.62000.6200138,700
15 Apr 20240.68000.71000.66000.68000.6800130,500
12 Apr 20240.71000.74000.69000.69000.6900103,800
11 Apr 20240.74000.75000.70000.71000.710090,200
10 Apr 20240.71000.76000.71000.72000.720080,500
09 Apr 20240.73000.76000.73000.73000.730055,600
08 Apr 20240.72000.75000.72000.73000.730030,700
05 Apr 20240.76000.76000.72000.75000.7500162,100
04 Apr 20240.75000.78000.74000.76000.760046,400
03 Apr 20240.76000.78000.75000.75000.750096,600
02 Apr 20240.78000.78000.75000.77000.770083,400
01 Apr 20240.76000.79000.76000.77000.770048,500
28 Mar 20240.75000.79000.73000.76000.7600287,800
27 Mar 20240.74000.77000.70000.74000.7400574,100
26 Mar 20240.78000.84000.74000.75000.7500467,200
25 Mar 20240.74000.80000.70000.72000.7200139,500
22 Mar 20240.75000.77000.72000.73000.7300201,000
21 Mar 20240.83000.83000.73000.73000.7300189,000
20 Mar 20240.86000.87000.80000.80000.8000188,600
19 Mar 20240.89000.89000.85000.85000.850085,600
18 Mar 20240.93000.97000.87000.87000.870067,200
15 Mar 20240.89000.96000.89000.96000.9600126,200
14 Mar 20240.96000.96000.89000.90000.900071,200
13 Mar 20240.96001.04000.96000.96000.960081,200
12 Mar 20241.02001.09000.95000.98000.9800104,100
11 Mar 20241.01001.10000.97001.06001.060062,300
08 Mar 20240.98001.02000.96001.02001.020077,500
07 Mar 20241.00001.00000.94000.99000.990028,900
06 Mar 20240.88001.00000.88000.99000.990050,200
05 Mar 20240.97001.01000.86000.87000.8700214,800
04 Mar 20241.01001.04000.97001.01001.010088,100
01 Mar 20240.98001.05000.98001.04001.040033,400
29 Feb 20241.01001.02000.98000.98000.980022,200
28 Feb 20241.01001.02000.98001.01001.010023,800
27 Feb 20240.97001.02000.96000.99000.990029,000
26 Feb 20241.02001.02000.95000.98000.9800109,500
23 Feb 20240.95001.04000.95001.04001.040071,900
22 Feb 20240.98000.99000.94000.97000.970075,400
21 Feb 20241.03001.08000.92000.97000.9700201,900
20 Feb 20241.04001.08001.03001.05001.050048,000
16 Feb 20241.06001.11001.04001.04001.040039,100
15 Feb 20241.07001.10001.04001.08001.080039,600
14 Feb 20241.04001.11001.02001.07001.070097,600
13 Feb 20241.10001.10001.02001.04001.040075,200
12 Feb 20241.11001.17001.08001.08001.0800197,900
09 Feb 20241.15001.15001.09001.13001.1300125,400
08 Feb 20241.13001.22001.13001.18001.1800106,500
07 Feb 20241.11001.19001.08001.19001.1900109,500
06 Feb 20241.21001.23001.11001.12001.1200182,900
05 Feb 20241.07001.21001.07001.19001.1900224,300
02 Feb 20241.03001.09001.03001.08001.080044,100
01 Feb 20241.07001.08001.04001.07001.070041,900
31 Jan 20241.03001.07001.00001.06001.060045,600
30 Jan 20240.93001.05000.93001.01001.010060,600
29 Jan 20241.03001.05000.96000.97000.9700101,200
26 Jan 20241.07001.09001.02001.07001.070041,900
25 Jan 20241.10001.13001.00001.04001.0400135,500
24 Jan 20241.05001.11001.01001.10001.1000150,600
23 Jan 20241.00001.08001.00001.06001.060059,200
22 Jan 20240.99001.03000.97001.00001.0000102,600
19 Jan 20240.97001.02000.93000.99000.990050,300
18 Jan 20240.98001.04000.95000.97000.970074,400
17 Jan 20241.02001.04000.93000.96000.9600120,800
16 Jan 20241.00001.04001.00001.03001.0300151,500
12 Jan 20240.85000.99000.85000.98000.9800333,200
11 Jan 20240.87000.87000.82000.84000.8400106,200
10 Jan 20240.87000.88000.80000.86000.8600288,700
09 Jan 20240.92000.93000.78000.85000.8500265,000
08 Jan 20240.94000.98000.89000.90000.9000119,000
05 Jan 20240.93000.99000.92000.95000.9500153,300
04 Jan 20241.09001.15000.93000.95000.9500394,600
03 Jan 20241.03001.19001.00001.16001.16001,393,600
02 Jan 20240.79001.09000.72001.05001.05002,594,900
29 Dec 20230.68000.75000.66000.72000.7200169,500
28 Dec 20230.70000.72000.61000.66000.6600325,700
27 Dec 20230.69000.72000.67000.71000.7100219,500
26 Dec 20230.65000.70000.65000.70000.7000129,200
22 Dec 20230.65000.67000.62000.67000.6700273,300
21 Dec 20230.65000.69000.64000.68000.6800147,400
20 Dec 20230.70000.70000.62000.66000.6600387,200
19 Dec 20230.80000.82000.69000.69000.6900320,900
18 Dec 20230.78000.85000.75000.76000.7600461,700
15 Dec 20230.74000.80000.68000.77000.7700493,300
14 Dec 20230.59000.70000.59000.69000.6900339,900
13 Dec 20230.60000.61000.55000.55000.5500191,600
12 Dec 20230.57000.65000.57000.60000.6000226,200
11 Dec 20230.62000.63000.57000.58000.5800329,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...