VolitionRX Limited (VNRX)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1044 | 16.3099515701 | 0.6401 | 0.748 | 0.63 | 127207 | 0.69467784 | CS |
| 4 | 0.0645 | 9.48529411765 | 0.68 | 0.748 | 0.6048 | 121670 | 0.64708221 | CS |
| 12 | -0.0959 | -11.4112327463 | 0.8404 | 0.9149 | 0.6048 | 111114 | 0.71389072 | CS |
| 26 | -0.3055 | -29.0952380952 | 1.05 | 1.23 | 0.57 | 146316 | 0.81029732 | CS |
| 52 | -0.7355 | -49.6959459459 | 1.48 | 1.53 | 0.55 | 179072 | 0.87003734 | CS |
| 156 | -2.2955 | -75.5098684211 | 3.04 | 4.1401 | 0.55 | 134275 | 1.69828216 | CS |
| 260 | -3.1055 | -80.6623376623 | 3.85 | 7.69 | 0.55 | 190709 | 3.01916411 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860200 | 0.7445 | 0.0275 | 3.84 | 0.74 | 0.7479 | 0.6899999 | 84744 |
| 1721773800 | 0.717 | -0.013 | -1.78 | 0.7363 | 0.748 | 0.6879999 | 138791 |
| 1721687400 | 0.73 | 0.02 | 2.82 | 0.6851 | 0.738199 | 0.68 | 137851 |
| 1721428200 | 0.71 | 0.055 | 8.40 | 0.6534 | 0.723166 | 0.6534 | 114410 |
| 1721341800 | 0.655 | 0 | 0.00 | 0.66 | 0.67 | 0.63 | 122889 |
| 1721255400 | 0.655 | 0.0088 | 1.36 | 0.6401 | 0.67 | 0.64 | 122092 |
| 1721169000 | 0.6462 | -0.0138 | -2.09 | 0.7 | 0.7 | 0.6302 | 293276 |
| 1721082600 | 0.66 | 0.0011 | 0.17 | 0.646 | 0.7 | 0.646 | 64099 |
| 1720823400 | 0.6589 | 0.014 | 2.17 | 0.63 | 0.666 | 0.63 | 26276 |
| 1720737000 | 0.6449 | 0.0109 | 1.72 | 0.63 | 0.6538 | 0.63 | 61735 |
| 1720650600 | 0.634 | 0.0163 | 2.64 | 0.63 | 0.65 | 0.6202 | 134843 |
| 1720564200 | 0.6177 | 0.0057 | 0.93 | 0.6451 | 0.6451 | 0.60505 | 235130 |
| 1720477800 | 0.612 | -0.008 | -1.29 | 0.61 | 0.65 | 0.61 | 31538 |
| 1720218600 | 0.62 | -0.025 | -3.88 | 0.63 | 0.645 | 0.611142 | 28365 |
| 1720040640 | 0.645 | 0.015 | 2.38 | 0.6551 | 0.6551 | 0.621 | 32549 |
| 1719959400 | 0.63 | 0.011 | 1.78 | 0.6245 | 0.6551 | 0.6105 | 52604 |
| 1719873000 | 0.619 | -0.012 | -1.90 | 0.634 | 0.6349 | 0.6048 | 35914 |
| 1719613800 | 0.631 | 0 | 0.00 | 0.631 | 0.631 | 0.631 | 0 |
| 1719527400 | 0.631 | 0.021 | 3.44 | 0.627 | 0.65 | 0.6197 | 104070 |
| 1719441000 | 0.61 | -0.0551 | -8.28 | 0.68 | 0.7 | 0.61 | 453630 |
| 1719354600 | 0.6651 | -0.0123 | -1.82 | 0.7 | 0.7 | 0.6646 | 49479 |
| 1719268200 | 0.6774 | 0.0274 | 4.22 | 0.65 | 0.6949999 | 0.65 | 72347 |
| 1719009000 | 0.65 | -0.01 | -1.52 | 0.6603 | 0.6899 | 0.65 | 95651 |
| 1718922600 | 0.66 | 0 | 0.00 | 0.67 | 0.71 | 0.66 | 99607 |
| 1718749800 | 0.66 | -0.029 | -4.21 | 0.6871 | 0.7 | 0.66 | 95624 |
| 1718663400 | 0.6889999 | -0.019 | -2.68 | 0.73 | 0.73 | 0.675 | 65330 |
| 1718404200 | 0.708 | 0.033 | 4.89 | 0.6791 | 0.73305 | 0.66 | 116801 |
| 1718317800 | 0.675 | -0.0176 | -2.54 | 0.6836 | 0.6899999 | 0.66 | 43569 |
| 1718231400 | 0.6926 | -0.0474 | -6.41 | 0.7294 | 0.736 | 0.6925 | 87611 |
| 1718145000 | 0.74 | 0.07 | 10.45 | 0.7 | 0.74 | 0.7 | 39382 |
| 1718058600 | 0.67 | -0.0099 | -1.46 | 0.66 | 0.71 | 0.66 | 68107 |
| 1717799400 | 0.6798999 | -0.0101 | -1.46 | 0.6939999 | 0.69999 | 0.666 | 40201 |
| 1717713000 | 0.6899999 | 0.0099999 | 1.47 | 0.6701 | 0.7 | 0.6701 | 52423 |
| 1717626600 | 0.68 | -0.04 | -5.56 | 0.6899999 | 0.7205 | 0.6641 | 135726 |
| 1717540200 | 0.72 | -0.0071 | -0.98 | 0.7099 | 0.7298 | 0.6899999 | 62861 |
| 1717453800 | 0.7271 | 0.0214 | 3.03 | 0.7 | 0.7299 | 0.6899999 | 44369 |
| 1717194600 | 0.7057 | 0.0245 | 3.60 | 0.6755 | 0.7435 | 0.6755 | 61383 |
| 1717108200 | 0.6812 | -0.0718 | -9.54 | 0.7435 | 0.752699 | 0.68 | 53376 |
| 1717021800 | 0.753 | 0.073 | 10.74 | 0.68 | 0.77 | 0.6652 | 125165 |
| 1716935400 | 0.68 | -0.0476 | -6.54 | 0.7158 | 0.7158 | 0.66 | 65531 |
| 1716589800 | 0.7276 | -0.0149 | -2.01 | 0.75 | 0.7608 | 0.71 | 128584 |
| 1716503400 | 0.7425 | 0.0189 | 2.61 | 0.7534999 | 0.77 | 0.735201 | 93743 |
| 1716417000 | 0.7236 | 0.00355 | 0.49 | 0.739 | 0.76 | 0.7056 | 86333 |
| 1716330600 | 0.72005 | -0.02705 | -3.62 | 0.7478 | 0.764999 | 0.7 | 63770 |
| 1716244200 | 0.7471 | -0.0229 | -2.97 | 0.77 | 0.799 | 0.6899999 | 153432 |
| 1715985000 | 0.77 | -0.03 | -3.75 | 0.7869 | 0.8 | 0.77 | 73160 |
| 1715898600 | 0.8 | 0.0131 | 1.66 | 0.7867 | 0.8098 | 0.78 | 50923 |
| 1715812200 | 0.7869 | 0.0369 | 4.92 | 0.765 | 0.7949 | 0.751 | 99279 |
| 1715725800 | 0.75 | -0.1275 | -14.53 | 0.87 | 0.873 | 0.7433999 | 311518 |
| 1715639400 | 0.8775 | 0.0485 | 5.85 | 0.84 | 0.9 | 0.8149999 | 309757 |
| 1715380200 | 0.829 | 0.0191001 | 2.36 | 0.8115 | 0.829 | 0.789 | 83603 |
| 1715293800 | 0.8098999 | 0.0738999 | 10.04 | 0.769 | 0.85 | 0.73 | 165677 |
| 1715207400 | 0.736 | 0.016 | 2.22 | 0.74 | 0.8200499 | 0.7177 | 174260 |
| 1715121000 | 0.72 | -0.0593 | -7.61 | 0.777 | 0.807 | 0.72 | 304804 |
| 1715034600 | 0.7793 | -0.1116 | -12.53 | 0.863 | 0.8909 | 0.7793 | 131989 |
| 1714775400 | 0.8909 | 0.0126 | 1.43 | 0.8739 | 0.9149 | 0.845 | 106422 |
| 1714689000 | 0.8783 | 0.0123 | 1.42 | 0.9 | 0.9112 | 0.871 | 78193 |
| 1714602600 | 0.866 | -0.0339 | -3.77 | 0.8404 | 0.9099 | 0.8404 | 142329 |
| 1714516200 | 0.8999 | 0.0411 | 4.79 | 0.8587 | 0.95 | 0.8401 | 77349 |
| 1714429800 | 0.8588 | -0.0549 | -6.01 | 0.8938 | 0.9 | 0.8199999 | 93178 |
| 1714170600 | 0.9137 | 0.02355 | 2.65 | 0.909 | 0.9261 | 0.864524 | 206894 |
| 1714084200 | 0.89015 | 0.09015 | 11.27 | 0.8 | 1.02 | 0.78 | 489819 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
