Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| VolitionRX Limited | VNRX | AMEX | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.02985 | 3.35% | 0.92 | 19:03:22 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.909 | 0.864524 | 0.9261 | 0.9137 | 0.89015 |
VNRX Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.63 | 1.02 | 0.57 | 0.835114 | 913,283 | 0.29 | 46.03% |
| 1 Month | 0.7609 | 1.02 | 0.57 | 0.7978339 | 318,716 | 0.1591 | 20.91% |
| 3 Months | 1.03 | 1.23 | 0.57 | 0.8496122 | 189,089 | -0.11 | -10.68% |
| 6 Months | 0.8101 | 1.23 | 0.55 | 0.8584179 | 205,221 | 0.1099 | 13.57% |
| 1 Year | 1.59 | 2.10 | 0.55 | 1.03 | 185,749 | -0.67 | -42.14% |
| 3 Years | 3.35 | 4.1401 | 0.55 | 1.96 | 143,128 | -2.43 | -72.54% |
| 5 Years | 3.40 | 7.69 | 0.55 | 3.09 | 188,059 | -2.48 | -72.94% |
VNRX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
