VolitionRX Limited (VNRX)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0945 | -13.5 | 0.7 | 0.7201 | 0.52 | 281023 | 0.60990444 | CS |
| 4 | -0.0327 | -5.12378564713 | 0.6382 | 0.84 | 0.52 | 209392 | 0.68564064 | CS |
| 12 | -0.0545 | -8.25757575758 | 0.66 | 0.9 | 0.52 | 140416 | 0.68121262 | CS |
| 26 | -0.0646 | -9.64035218624 | 0.6701 | 0.9 | 0.4301 | 135073 | 0.65927539 | CS |
| 52 | -0.0845 | -12.2463768116 | 0.69 | 1.23 | 0.4301 | 169874 | 0.78009522 | CS |
| 156 | -2.5045 | -80.5305466238 | 3.11 | 3.57 | 0.4301 | 138765 | 1.39780737 | CS |
| 260 | -3.7945 | -86.2386363636 | 4.4 | 7.69 | 0.4301 | 185686 | 2.69697718 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731108600 | 0.6937 | 0.0358 | 5.44 | 0.6382 | 0.755 | 0.631 | 313411 |
| 1731022200 | 0.6579 | 0.0559 | 9.29 | 0.6145 | 0.6899999 | 0.58 | 268560 |
| 1730935800 | 0.602 | 0.001 | 0.17 | 0.5959 | 0.65 | 0.58 | 96186 |
| 1730849400 | 0.601 | 0.001 | 0.17 | 0.59 | 0.65 | 0.5863 | 85036 |
| 1730763000 | 0.6 | -0.0045 | -0.74 | 0.605 | 0.63 | 0.6 | 36693 |
| 1730500200 | 0.6045 | 0.0545 | 9.91 | 0.5884 | 0.6299 | 0.5699999 | 51178 |
| 1730413800 | 0.55 | -0.057 | -9.39 | 0.61 | 0.6253 | 0.55 | 295190 |
| 1730327400 | 0.607 | 0.0118001 | 1.98 | 0.6 | 0.61 | 0.595 | 105220 |
| 1730241000 | 0.5951999 | -0.0349 | -5.54 | 0.6331 | 0.663 | 0.595 | 119102 |
| 1730154600 | 0.6301 | -0.06525 | -9.38 | 0.6954 | 0.6954 | 0.6246 | 137162 |
| 1729895400 | 0.69535 | -0.03465 | -4.75 | 0.7197 | 0.7298 | 0.67 | 91445 |
| 1729809000 | 0.73 | 0.0205 | 2.89 | 0.7151 | 0.73 | 0.6899999 | 76244 |
| 1729722600 | 0.7095 | 0.0095 | 1.36 | 0.7153 | 0.7153 | 0.68 | 29232 |
| 1729636200 | 0.7 | -0.031 | -4.24 | 0.7090999 | 0.7203 | 0.7 | 22556 |
| 1729549800 | 0.731 | -0.0018 | -0.25 | 0.72 | 0.7463 | 0.7 | 81502 |
| 1729290600 | 0.7328 | 0.003039 | 0.42 | 0.71 | 0.75 | 0.7 | 45688 |
| 1729204200 | 0.729761 | -0.004739 | -0.65 | 0.73 | 0.75 | 0.7007 | 68345 |
| 1729117800 | 0.7345 | 0.0044 | 0.60 | 0.6909999 | 0.7451 | 0.6909999 | 51854 |
| 1729031400 | 0.7301 | 0.0151 | 2.11 | 0.729 | 0.75 | 0.729 | 14247 |
| 1728945000 | 0.715 | 0.0225 | 3.25 | 0.6899999 | 0.76 | 0.6899999 | 64600 |
| 1728685800 | 0.6925 | 0.0025001 | 0.36 | 0.6938 | 0.7553 | 0.6899999 | 44685 |
| 1728599400 | 0.6899999 | -0.01 | -1.43 | 0.719 | 0.81 | 0.6828999 | 40758 |
| 1728513000 | 0.7 | -0.0728 | -9.42 | 0.74 | 0.81 | 0.7 | 51033 |
| 1728426600 | 0.7728 | -0.0122 | -1.55 | 0.7845 | 0.84 | 0.75 | 100218 |
| 1728340200 | 0.785 | -0.098 | -11.10 | 0.9 | 0.9 | 0.7146 | 282024 |
| 1728081000 | 0.883 | 0.1232 | 16.21 | 0.833 | 0.9 | 0.7924099 | 303917 |
| 1727994600 | 0.7598 | 0.0648001 | 9.32 | 0.728 | 0.84 | 0.7 | 255535 |
| 1727908200 | 0.6949999 | 0.0589999 | 9.28 | 0.66 | 0.74 | 0.6493 | 304432 |
| 1727821800 | 0.636 | 0.035 | 5.82 | 0.5975 | 0.66 | 0.5901 | 137854 |
| 1727735400 | 0.601 | 0.023 | 3.98 | 0.5897 | 0.61 | 0.5731 | 128539 |
| 1727476200 | 0.578 | 0.018 | 3.21 | 0.64 | 0.65 | 0.56 | 91658 |
| 1727389800 | 0.56 | -0.057 | -9.24 | 0.61 | 0.63 | 0.56 | 213143 |
| 1727303400 | 0.617 | 0.007 | 1.15 | 0.61 | 0.6286 | 0.61 | 48563 |
| 1727217000 | 0.61 | -0.011 | -1.77 | 0.62 | 0.6301 | 0.61 | 83272 |
| 1727130600 | 0.621 | -0.039 | -5.91 | 0.6284999 | 0.65 | 0.621 | 58672 |
| 1726871400 | 0.66 | 0.025 | 3.94 | 0.6375999 | 0.66 | 0.63 | 66468 |
| 1726785000 | 0.635 | 0.0208 | 3.39 | 0.6411 | 0.67 | 0.63 | 36180 |
| 1726698600 | 0.6142 | -0.0408 | -6.23 | 0.64 | 0.6621 | 0.6142 | 85460 |
| 1726612200 | 0.655 | -0.0368 | -5.32 | 0.709 | 0.709 | 0.655 | 56141 |
| 1726525800 | 0.6918 | 0.0122 | 1.80 | 0.6647999 | 0.72 | 0.65 | 103181 |
| 1726266600 | 0.6796 | -0.0205 | -2.93 | 0.66 | 0.72 | 0.6515 | 74304 |
| 1726180200 | 0.7000999 | 0.0010999 | 0.16 | 0.7076 | 0.72 | 0.6735 | 110472 |
| 1726093800 | 0.699 | 0.047 | 7.21 | 0.64 | 0.7 | 0.64 | 77435 |
| 1726007400 | 0.652 | -0.0159 | -2.38 | 0.655 | 0.709 | 0.635 | 119905 |
| 1725921000 | 0.6679 | -0.03 | -4.30 | 0.7 | 0.7097 | 0.655 | 85398 |
| 1725661800 | 0.6979 | -0.0187 | -2.61 | 0.6951 | 0.72 | 0.67 | 74630 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
