Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 1 hour 44 minutes

S&P Futures
4,083.75
-6.25(-0.15%)
Dow Futures
34,040.00
-116.00(-0.34%)
Nasdaq Futures
12,164.50
+12.50(+0.10%)
Russell 2000 Futures
1,937.20
-2.20(-0.11%)
Crude Oil
79.34
+0.47(+0.60%)
Gold
1,944.30
-1.00(-0.05%)

Advertisement

VolitionRx Limited (VNRX)

NYSE American - NYSE American Delayed Price. Currency in USD

Visitors trend2W10W9M

2.4700

-0.1300

(-5.00%)

At close: 04:00PM EST

2.4700

0.00

(0.00%)

Pre-Market:

07:02AM EST

Advertisement

Time Period:

Feb 01, 2022 - Feb 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 31, 2023	2.5900	2.6500	2.4700	2.4700	2.4700	97,291
Jan 30, 2023	2.6500	2.6600	2.5800	2.6000	2.6000	41,300
Jan 27, 2023	2.6100	2.6700	2.6100	2.6400	2.6400	52,200
Jan 26, 2023	2.6000	2.6700	2.5700	2.6300	2.6300	72,200
Jan 25, 2023	2.6800	2.6800	2.5600	2.6000	2.6000	67,100
Jan 24, 2023	2.6200	2.7000	2.5600	2.6800	2.6800	62,600
Jan 23, 2023	2.6500	2.6700	2.5600	2.6200	2.6200	88,000
Jan 20, 2023	2.6300	2.7000	2.5600	2.6000	2.6000	160,800
Jan 19, 2023	2.5800	2.6900	2.5700	2.6600	2.6600	170,800
Jan 18, 2023	2.4400	2.6000	2.4400	2.6000	2.6000	203,600
Jan 17, 2023	2.4500	2.4700	2.3900	2.4200	2.4200	288,400
Jan 13, 2023	2.4500	2.5000	2.3600	2.4000	2.4000	334,600
Jan 12, 2023	2.5500	2.5700	2.3600	2.4400	2.4400	367,700
Jan 11, 2023	2.4000	2.4700	2.3600	2.4300	2.4300	180,700
Jan 10, 2023	2.3300	2.4000	2.3100	2.3800	2.3800	36,100
Jan 09, 2023	2.4600	2.4700	2.3300	2.3300	2.3300	114,900
Jan 06, 2023	2.4000	2.4300	2.3700	2.4200	2.4200	87,300
Jan 05, 2023	2.5000	2.5000	2.3800	2.3900	2.3900	71,300
Jan 04, 2023	2.4000	2.4300	2.3700	2.4100	2.4100	39,000
Jan 03, 2023	2.5000	2.5300	2.3600	2.3900	2.3900	59,900
Dec 30, 2022	2.4600	2.5000	2.3300	2.4300	2.4300	137,000
Dec 29, 2022	2.3300	2.4700	2.2700	2.4300	2.4300	221,100
Dec 28, 2022	2.3800	2.3800	2.2200	2.3200	2.3200	71,600
Dec 27, 2022	2.4800	2.5200	2.2700	2.3500	2.3500	89,300
Dec 23, 2022	2.4000	2.4900	2.3300	2.4500	2.4500	79,400
Dec 22, 2022	2.5000	2.5700	2.3400	2.4400	2.4400	228,900
Dec 21, 2022	2.6100	2.6300	2.5000	2.5200	2.5200	297,100
Dec 20, 2022	2.2400	2.7400	2.2400	2.6000	2.6000	599,300
Dec 19, 2022	2.3000	2.3500	2.1100	2.2700	2.2700	289,400
Dec 16, 2022	2.0500	2.1800	1.8800	2.1300	2.1300	255,700
Dec 15, 2022	2.0300	2.0800	1.9500	1.9700	1.9700	94,600
Dec 14, 2022	2.1100	2.1200	2.0200	2.0200	2.0200	77,100
Dec 13, 2022	2.1100	2.1700	2.0500	2.0700	2.0700	146,300
Dec 12, 2022	2.0600	2.1200	2.0200	2.0500	2.0500	81,800
Dec 09, 2022	2.0000	2.1000	2.0000	2.0700	2.0700	32,300
Dec 08, 2022	2.1000	2.1000	2.0100	2.0100	2.0100	93,300
Dec 07, 2022	2.0500	2.1700	2.0500	2.0700	2.0700	96,500
Dec 06, 2022	2.0600	2.1300	2.0300	2.0900	2.0900	122,500
Dec 05, 2022	2.2200	2.2900	2.0700	2.0900	2.0900	82,300
Dec 02, 2022	2.2600	2.3300	2.1900	2.2400	2.2400	106,400
Dec 01, 2022	2.3400	2.3700	2.2600	2.2600	2.2600	112,000
Nov 30, 2022	2.1700	2.4000	2.1700	2.3800	2.3800	320,100
Nov 29, 2022	2.2000	2.2200	2.1100	2.1500	2.1500	49,000
Nov 28, 2022	2.3000	2.3500	2.1500	2.2100	2.2100	154,000
Nov 25, 2022	2.2500	2.3800	2.2100	2.3100	2.3100	191,000
Nov 23, 2022	2.2000	2.2400	2.1500	2.2300	2.2300	179,700
Nov 22, 2022	1.9800	2.2000	1.9100	2.1700	2.1700	268,700
Nov 21, 2022	1.9900	2.0800	1.9300	1.9800	1.9800	212,600
Nov 18, 2022	1.9800	1.9900	1.8500	1.9300	1.9300	111,500
Nov 17, 2022	1.9500	2.0100	1.9000	1.9700	1.9700	252,200
Nov 16, 2022	1.9900	2.0400	1.7900	1.9400	1.9400	218,600
Nov 15, 2022	1.8600	1.8800	1.7500	1.7600	1.7600	70,000
Nov 14, 2022	1.7200	1.8000	1.6600	1.6600	1.6600	55,000
Nov 11, 2022	1.6300	1.7800	1.6300	1.7100	1.7100	64,600
Nov 10, 2022	1.7400	1.7600	1.6300	1.6300	1.6300	77,300
Nov 09, 2022	1.7500	1.7600	1.6600	1.6900	1.6900	76,700
Nov 08, 2022	1.8400	1.8700	1.7500	1.7600	1.7600	81,500
Nov 07, 2022	1.8000	1.8700	1.7600	1.8000	1.8000	97,700
Nov 04, 2022	1.8600	1.8600	1.7600	1.7900	1.7900	89,000
Nov 03, 2022	1.8600	1.9100	1.8000	1.8500	1.8500	58,400
Nov 02, 2022	1.9900	2.0100	1.8700	1.9300	1.9300	87,500
Nov 01, 2022	2.0000	2.0800	1.9400	1.9700	1.9700	84,100
Oct 31, 2022	1.9800	2.1400	1.9700	1.9900	1.9900	142,200
Oct 28, 2022	1.8900	1.9600	1.8100	1.9600	1.9600	107,500
Oct 27, 2022	1.9200	1.9400	1.8600	1.9000	1.9000	38,100
Oct 26, 2022	1.9400	1.9700	1.8000	1.9000	1.9000	167,600
Oct 25, 2022	1.8600	1.9400	1.7700	1.8900	1.8900	250,500
Oct 24, 2022	1.8000	1.9400	1.7200	1.8900	1.8900	123,700
Oct 21, 2022	1.7500	1.8000	1.7300	1.7800	1.7800	187,500
Oct 20, 2022	1.6500	1.8000	1.5000	1.7800	1.7800	435,300
Oct 19, 2022	1.4500	1.5000	1.4000	1.4500	1.4500	90,000
Oct 18, 2022	1.4500	1.4500	1.3500	1.4500	1.4500	107,900
Oct 17, 2022	1.4600	1.4700	1.4000	1.4000	1.4000	75,800
Oct 14, 2022	1.5900	1.5900	1.4500	1.4800	1.4800	42,200
Oct 13, 2022	1.4600	1.5500	1.4500	1.5100	1.5100	56,600
Oct 12, 2022	1.5100	1.5300	1.5000	1.5000	1.5000	18,000
Oct 11, 2022	1.5900	1.5900	1.5000	1.5100	1.5100	48,600
Oct 10, 2022	1.6100	1.6400	1.5000	1.6000	1.6000	139,600
Oct 07, 2022	1.6600	1.6800	1.5400	1.5500	1.5500	33,400
Oct 06, 2022	1.5500	1.6900	1.5200	1.6700	1.6700	51,400
Oct 05, 2022	1.4600	1.5900	1.4600	1.5600	1.5600	69,500
Oct 04, 2022	1.4100	1.4900	1.4100	1.4600	1.4600	49,300
Oct 03, 2022	1.3300	1.4300	1.3300	1.3900	1.3900	68,400
Sep 30, 2022	1.4300	1.5000	1.3600	1.3600	1.3600	117,300
Sep 29, 2022	1.4200	1.5000	1.3100	1.4400	1.4400	130,300
Sep 28, 2022	1.4900	1.5000	1.4200	1.4200	1.4200	213,800
Sep 27, 2022	1.5000	1.5400	1.4900	1.5000	1.5000	49,600
Sep 26, 2022	1.5500	1.5700	1.5000	1.5100	1.5100	82,400
Sep 23, 2022	1.6000	1.6200	1.5300	1.5700	1.5700	149,400
Sep 22, 2022	1.6700	1.6700	1.6100	1.6300	1.6300	38,400
Sep 21, 2022	1.7100	1.7100	1.6600	1.6900	1.6900	40,900
Sep 20, 2022	1.6800	1.6900	1.6300	1.6500	1.6500	49,600
Sep 19, 2022	1.7000	1.7200	1.6200	1.7100	1.7100	87,200
Sep 16, 2022	1.7100	1.7400	1.6500	1.6600	1.6600	66,100
Sep 15, 2022	1.7700	1.7700	1.7300	1.7500	1.7500	61,600
Sep 14, 2022	1.7900	1.8000	1.7500	1.7700	1.7700	69,000
Sep 13, 2022	1.7400	1.7800	1.6700	1.7700	1.7700	116,400
Sep 12, 2022	1.7500	1.7900	1.7000	1.7500	1.7500	121,300
Sep 09, 2022	1.7000	1.7700	1.6900	1.7600	1.7600	105,800
Sep 08, 2022	1.6500	1.7000	1.6500	1.7000	1.7000	23,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,083.75-6.25(-0.15%)

Dow Futures34,040.00-116.00(-0.34%)

Nasdaq Futures12,164.50+12.50(+0.10%)

Russell 2000 Futures1,937.20-2.20(-0.11%)

Crude Oil79.34+0.47(+0.60%)

Gold1,944.30-1.00(-0.05%)

VolitionRx Limited (VNRX)

S&P Futures
4,083.75
-6.25(-0.15%)

Dow Futures
34,040.00
-116.00(-0.34%)

Nasdaq Futures
12,164.50
+12.50(+0.10%)

Russell 2000 Futures
1,937.20
-2.20(-0.11%)

Crude Oil
79.34
+0.47(+0.60%)

Gold
1,944.30
-1.00(-0.05%)