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
Jan 08 2025	0.63	-0.03	-4.55%	0.66	0.69	0.62	98,210
Jan 07 2025	0.66	0.0211	3.30%	0.638	0.69	0.63	116,347
Jan 06 2025	0.6389	-0.0337	-5.01%	0.665	0.6749	0.63	38,392
Jan 03 2025	0.6726	0.0426	6.76%	0.65	0.6726	0.62	147,286
Jan 02 2025	0.63	0.03	5.00%	0.592	0.63	0.588	89,314
Dec 31 2024	0.60	-0.0288	-4.58%	0.615	0.6214	0.59	128,206
Dec 30 2024	0.6288	0.0138	2.24%	0.5941	0.63	0.59	167,038
Dec 27 2024	0.615	-0.0052	-0.84%	0.615	0.65	0.592861	162,696
Dec 26 2024	0.6202	-0.0278	-4.29%	0.625	0.64	0.613001	73,319
Dec 24 2024	0.648	0.0349	5.69%	0.6314	0.66	0.62	51,286
Dec 23 2024	0.6131	-0.0628	-9.29%	0.6225	0.6626	0.6101	86,227
Dec 20 2024	0.6759	0.0949	16.33%	0.60	0.68	0.581	351,642
Dec 19 2024	0.581	-0.0249	-4.11%	0.62	0.6626	0.575	510,058
Dec 18 2024	0.6059	0.0169	2.87%	0.58	0.68	0.58	480,913
Dec 17 2024	0.589	-0.032	-5.15%	0.62	0.64	0.5719	456,781
Dec 16 2024	0.621	0.056	9.91%	0.58	0.6799	0.58	358,223
Dec 13 2024	0.565	-0.045	-7.38%	0.60	0.6187	0.565	391,461
Dec 12 2024	0.61	-0.041	-6.30%	0.63	0.6499	0.59	314,013
Dec 11 2024	0.651	0.0691	11.87%	0.5878	0.6878	0.575	1,284,071
Dec 10 2024	0.5819	-0.0081	-1.37%	0.58	0.60	0.56	4,718,320
Dec 09 2024	0.59	-0.039	-6.20%	0.649	0.6496	0.58	84,888
Dec 06 2024	0.629	0.0568	9.93%	0.569	0.6324	0.5501	242,845
Dec 05 2024	0.5722	0.0042	0.74%	0.574	0.60	0.52	486,128
Dec 04 2024	0.568	-0.0237	-4.01%	0.617	0.617	0.561	161,655
Dec 03 2024	0.5917	-0.0579	-8.91%	0.6243	0.6489	0.58	211,193
Dec 02 2024	0.6496	-0.0453	-6.52%	0.70	0.719	0.59	385,688
Nov 29 2024	0.6949	-0.0019	-0.27%	0.70	0.7201	0.62	160,453
Nov 27 2024	0.6968	0.0107	1.56%	0.69	0.73	0.62	373,617
Nov 26 2024	0.6861	-0.0177	-2.51%	0.7158	0.749999	0.6861	114,791
Nov 25 2024	0.7038	-0.0901	-11.35%	0.782	0.80	0.6822	134,611
Nov 22 2024	0.7939	-0.0171	-2.11%	0.796	0.84	0.7747	57,900
Nov 21 2024	0.811	0.001	0.12%	0.80	0.84	0.7506	194,353
Nov 20 2024	0.81	0.14	20.90%	0.6934	0.82	0.69	308,482
Nov 19 2024	0.67	0.0064	0.96%	0.6613	0.6994	0.638	105,746
Nov 18 2024	0.6636	-0.0164	-2.41%	0.65	0.70	0.65	97,477
Nov 15 2024	0.68	-0.04	-5.56%	0.70	0.7199	0.641	263,569
Nov 14 2024	0.72	-0.044	-5.76%	0.7402	0.7686	0.6802	111,562
Nov 13 2024	0.764	0.016	2.14%	0.7315	0.8024	0.70	211,815
Nov 12 2024	0.748	0.0373	5.25%	0.69	0.76	0.69	158,771
Nov 11 2024	0.7107	0.017	2.45%	0.68	0.74	0.68	127,232
Nov 08 2024	0.6937	0.0358	5.44%	0.6382	0.755	0.631	313,411
Nov 07 2024	0.6579	0.0559	9.29%	0.6145	0.69	0.58	268,560
Nov 06 2024	0.602	0.001	0.17%	0.5959	0.65	0.58	96,186
Nov 05 2024	0.601	0.001	0.17%	0.59	0.65	0.5863	85,036
Nov 04 2024	0.60	-0.0045	-0.74%	0.605	0.63	0.60	36,693
Nov 01 2024	0.6045	0.0545	9.91%	0.5884	0.6299	0.57	51,178
Oct 31 2024	0.55	-0.057	-9.39%	0.61	0.6253	0.55	295,190
Oct 30 2024	0.607	0.0118	1.98%	0.60	0.61	0.595	105,220
Oct 29 2024	0.5952	-0.0349	-5.54%	0.6331	0.663	0.595	119,102
Oct 28 2024	0.6301	-0.06525	-9.38%	0.6954	0.6954	0.6246	137,162
Oct 25 2024	0.69535	-0.03465	-4.75%	0.7197	0.7298	0.67	91,445
Oct 24 2024	0.73	0.0205	2.89%	0.7151	0.73	0.69	76,244
Oct 23 2024	0.7095	0.0095	1.36%	0.7153	0.7153	0.68	29,232
Oct 22 2024	0.70	-0.031	-4.24%	0.7091	0.7203	0.70	22,556
Oct 21 2024	0.731	-0.0018	-0.25%	0.72	0.7463	0.70	81,502
Oct 18 2024	0.7328	0.00304	0.42%	0.71	0.75	0.70	45,688
Oct 17 2024	0.729761	-0.00474	-0.65%	0.73	0.75	0.7007	68,345
Oct 16 2024	0.7345	0.0044	0.60%	0.691	0.7451	0.691	51,854
Oct 15 2024	0.7301	0.0151	2.11%	0.729	0.75	0.729	14,247
Oct 14 2024	0.715	0.0225	3.25%	0.69	0.76	0.69	64,600

Avid Bioservices

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