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

VolitionRX Limited Common Stock (NY:VNRX)

0.5195 -0.0007 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 (%)
May 07, 2025 0.5300 0.5300 0.5128 0.5195 145,299 -0.00(-0.13%)
May 06, 2025 0.5190 0.5370 0.4900 0.5202 124,899 +0.02(+4.02%)
May 05, 2025 0.4750 0.5162 0.4750 0.5001 200,477 +0.03(+5.28%)
May 02, 2025 0.5010 0.5099 0.4750 0.4750 120,723 -0.01(-2.56%)
May 01, 2025 0.5100 0.5200 0.4800 0.4875 110,424 +0.01(+1.56%)
Apr 30, 2025 0.5200 0.5311 0.4650 0.4800 399,323 -0.03(-5.12%)
Apr 29, 2025 0.4890 0.5450 0.4700 0.5059 348,745 +0.04(+9.27%)
Apr 28, 2025 0.4800 0.4960 0.4630 0.4630 129,893 -0.02(-4.93%)
Apr 25, 2025 0.4700 0.4900 0.4676 0.4870 125,910 -0.00(-0.61%)
Apr 24, 2025 0.4500 0.4900 0.4500 0.4900 80,866 +0.01(+2.08%)
Apr 23, 2025 0.4700 0.4998 0.4650 0.4800 107,581 +0.00(+0.00%)
Apr 22, 2025 0.4851 0.4950 0.4700 0.4800 79,138 +0.00(+0.42%)
Apr 21, 2025 0.4970 0.4970 0.4740 0.4780 69,509 -0.01(-2.45%)
Apr 17, 2025 0.5000 0.5100 0.4600 0.4900 169,558 -0.01(-2.00%)
Apr 16, 2025 0.4900 0.5390 0.4900 0.5000 359,859 +0.01(+2.67%)
Apr 15, 2025 0.5070 0.5200 0.4870 0.4870 75,311 -0.02(-3.03%)
Apr 14, 2025 0.4795 0.5400 0.4700 0.5022 268,303 +0.01(+2.91%)
Apr 11, 2025 0.5020 0.5020 0.4500 0.4880 204,631 +0.00(+0.83%)
Apr 10, 2025 0.4920 0.5200 0.4800 0.4840 247,729 -0.01(-2.02%)
Apr 09, 2025 0.4700 0.6280 0.4591 0.4940 2,424,602 +0.03(+7.39%)
Apr 08, 2025 0.5500 0.5501 0.4200 0.4600 375,578 -0.04(-7.98%)
Apr 07, 2025 0.5000 0.5200 0.4888 0.4999 170,122 -0.03(-6.09%)
Apr 04, 2025 0.5376 0.5590 0.5123 0.5323 88,443 -0.03(-4.54%)
Apr 03, 2025 0.5200 0.5600 0.5200 0.5576 41,924 +0.02(+3.13%)
Apr 02, 2025 0.5200 0.5700 0.5170 0.5407 82,228 +0.02(+4.26%)
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%)
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 Of Service.