VolitionRX Limited (VNRX)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 1.69491525424 | 0.59 | 0.64 | 0.566 | 93163 | 0.596093 | CS |
| 4 | -0.0211 | -3.39719851876 | 0.6211 | 0.69 | 0.566 | 105099 | 0.61719746 | CS |
| 12 | -0.1 | -14.2857142857 | 0.7 | 0.84 | 0.52 | 283314 | 0.61917421 | CS |
| 26 | 0.01 | 1.69491525424 | 0.59 | 0.9 | 0.4301 | 197716 | 0.63342168 | CS |
| 52 | -0.51 | -45.9459459459 | 1.11 | 1.22 | 0.4301 | 173747 | 0.69732227 | CS |
| 156 | -2.13 | -78.021978022 | 2.73 | 3.3 | 0.4301 | 148507 | 1.23458355 | CS |
| 260 | -4.1 | -87.2340425532 | 4.7 | 7.69 | 0.4301 | 192784 | 2.56160028 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 0.6 | -0.0196 | -3.16 | 0.61 | 0.63 | 0.59 | 44845 |
| 1738884600 | 0.6196 | 0.0355001 | 6.08 | 0.608 | 0.64 | 0.5778 | 104579 |
| 1738798200 | 0.5840999 | 0.0001 | 0.02 | 0.5871 | 0.59 | 0.5659999 | 26345 |
| 1738711800 | 0.584 | -0.012 | -2.01 | 0.6 | 0.6 | 0.575 | 168812 |
| 1738625400 | 0.596 | 0.001 | 0.17 | 0.58 | 0.599 | 0.575 | 80586 |
| 1738366200 | 0.595 | -0.03 | -4.80 | 0.59 | 0.62 | 0.59 | 85492 |
| 1738279800 | 0.625 | 0.0175 | 2.88 | 0.62 | 0.625 | 0.6 | 74362 |
| 1738193400 | 0.6075 | -0.0095 | -1.54 | 0.6 | 0.62 | 0.58 | 66993 |
| 1738107000 | 0.617 | 0.0393 | 6.80 | 0.5776 | 0.618 | 0.5667 | 94162 |
| 1738020600 | 0.5777 | -0.0472 | -7.55 | 0.64 | 0.64 | 0.5777 | 102882 |
| 1737761400 | 0.6249 | 0.0137 | 2.24 | 0.61 | 0.65 | 0.59 | 184054 |
| 1737675000 | 0.6112 | 0 | 0.00 | 0.6112 | 0.6112 | 0.6112 | 0 |
| 1737588600 | 0.6112 | -0.0188 | -2.98 | 0.6299 | 0.642 | 0.58 | 279649 |
| 1737502200 | 0.63 | 0.0019 | 0.30 | 0.6102 | 0.6499 | 0.6102 | 102076 |
| 1737156600 | 0.6281 | -0.0139 | -2.17 | 0.64 | 0.66 | 0.6202 | 90541 |
| 1737070200 | 0.642 | 0.0119 | 1.89 | 0.621 | 0.65 | 0.6201 | 9669 |
| 1736983800 | 0.6301 | -0.0299 | -4.53 | 0.6501 | 0.6599 | 0.62 | 46733 |
| 1736897400 | 0.66 | 0.039 | 6.28 | 0.605 | 0.66 | 0.605 | 50352 |
| 1736811000 | 0.621 | -0.031 | -4.75 | 0.6424 | 0.67 | 0.62 | 75581 |
| 1736551800 | 0.652 | 0.022 | 3.49 | 0.6211 | 0.6899999 | 0.6211 | 248905 |
| 1736379000 | 0.63 | -0.03 | -4.55 | 0.66 | 0.6899999 | 0.62 | 98210 |
| 1736292600 | 0.66 | 0.0211 | 3.30 | 0.638 | 0.6899999 | 0.63 | 116347 |
| 1736206200 | 0.6389 | -0.0337 | -5.01 | 0.665 | 0.6749 | 0.63 | 38392 |
| 1735947000 | 0.6726 | 0.0426 | 6.76 | 0.65 | 0.6726 | 0.62 | 147286 |
| 1735860600 | 0.63 | 0.03 | 5.00 | 0.592 | 0.63 | 0.588 | 89314 |
| 1735687800 | 0.6 | -0.0288 | -4.58 | 0.615 | 0.6213999 | 0.59 | 128206 |
| 1735601400 | 0.6288 | 0.0138 | 2.24 | 0.5941 | 0.63 | 0.59 | 167038 |
| 1735342200 | 0.615 | -0.0052 | -0.84 | 0.615 | 0.65 | 0.592861 | 162696 |
| 1735255800 | 0.6202 | -0.0278 | -4.29 | 0.625 | 0.64 | 0.613001 | 73319 |
| 1735077840 | 0.648 | 0.0349 | 5.69 | 0.6314 | 0.66 | 0.62 | 51286 |
| 1734996600 | 0.6131 | -0.0628 | -9.29 | 0.6225 | 0.6626 | 0.6101 | 86227 |
| 1734737400 | 0.6758999 | 0.0948999 | 16.33 | 0.6 | 0.68 | 0.581 | 351642 |
| 1734651000 | 0.581 | -0.0249 | -4.11 | 0.62 | 0.6626 | 0.575 | 510058 |
| 1734564600 | 0.6059 | 0.0169 | 2.87 | 0.58 | 0.68 | 0.58 | 480913 |
| 1734478200 | 0.589 | -0.032 | -5.15 | 0.62 | 0.64 | 0.5719 | 456781 |
| 1734391800 | 0.621 | 0.0560001 | 9.91 | 0.58 | 0.6798999 | 0.58 | 358223 |
| 1734132600 | 0.5649999 | -0.045 | -7.38 | 0.6 | 0.6187 | 0.5649999 | 391461 |
| 1734046200 | 0.61 | -0.041 | -6.30 | 0.63 | 0.6499 | 0.59 | 314013 |
| 1733959800 | 0.651 | 0.0691 | 11.87 | 0.5878 | 0.6878 | 0.575 | 1284071 |
| 1733873400 | 0.5819 | -0.0081 | -1.37 | 0.58 | 0.6 | 0.56 | 4718320 |
| 1733787000 | 0.59 | -0.039 | -6.20 | 0.649 | 0.6496 | 0.58 | 84888 |
| 1733527800 | 0.629 | 0.0568 | 9.93 | 0.5689999 | 0.6324 | 0.5501 | 242845 |
| 1733441400 | 0.5722 | 0.0042001 | 0.74 | 0.574 | 0.6 | 0.52 | 486128 |
| 1733355000 | 0.5679999 | -0.0237 | -4.01 | 0.617 | 0.617 | 0.561 | 161655 |
| 1733268600 | 0.5917 | -0.0579 | -8.91 | 0.6243 | 0.6489 | 0.58 | 211193 |
| 1733182200 | 0.6496 | -0.0453 | -6.52 | 0.7 | 0.719 | 0.59 | 385688 |
| 1732917840 | 0.6949 | -0.0019 | -0.27 | 0.7 | 0.7201 | 0.62 | 160453 |
| 1732750200 | 0.6968 | 0.0107 | 1.56 | 0.6899999 | 0.73 | 0.62 | 373617 |
| 1732663800 | 0.6861 | -0.0177 | -2.51 | 0.7158 | 0.749999 | 0.6861 | 114791 |
| 1732577400 | 0.7038 | -0.0901 | -11.35 | 0.782 | 0.8 | 0.6822 | 134611 |
| 1732318200 | 0.7939 | -0.0171 | -2.11 | 0.796 | 0.84 | 0.7747 | 57900 |
| 1732231800 | 0.811 | 0.001 | 0.12 | 0.8 | 0.84 | 0.7506 | 194353 |
| 1732145400 | 0.81 | 0.14 | 20.90 | 0.6934 | 0.8199999 | 0.6899999 | 308482 |
| 1732059000 | 0.67 | 0.0064 | 0.96 | 0.6613 | 0.6994 | 0.638 | 105746 |
| 1731972600 | 0.6636 | -0.0164 | -2.41 | 0.65 | 0.7 | 0.65 | 97477 |
| 1731713400 | 0.68 | -0.04 | -5.56 | 0.7 | 0.7199 | 0.641 | 263569 |
| 1731627000 | 0.72 | -0.044 | -5.76 | 0.7402 | 0.7685999 | 0.6802 | 111562 |
| 1731540600 | 0.764 | 0.016 | 2.14 | 0.7315 | 0.8024 | 0.7 | 211815 |
| 1731454200 | 0.748 | 0.0373 | 5.25 | 0.6899999 | 0.76 | 0.6899999 | 158771 |
| 1731367800 | 0.7107 | 0.017 | 2.45 | 0.68 | 0.74 | 0.68 | 127232 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
