Advertisement
Advertisement
U.S. markets open in 1 hour 44 minutes
Advertisement
Advertisement
Advertisement
Advertisement

VolitionRx Limited (VNRX)

NYSE American - NYSE American Delayed Price. Currency in USD
2.4700-0.1300 (-5.00%)
At close: 04:00PM EST
2.4700 0.00 (0.00%)
Pre-Market: 07:02AM EST
Advertisement
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 20232.59002.65002.47002.47002.470097,291
Jan 30, 20232.65002.66002.58002.60002.600041,300
Jan 27, 20232.61002.67002.61002.64002.640052,200
Jan 26, 20232.60002.67002.57002.63002.630072,200
Jan 25, 20232.68002.68002.56002.60002.600067,100
Jan 24, 20232.62002.70002.56002.68002.680062,600
Jan 23, 20232.65002.67002.56002.62002.620088,000
Jan 20, 20232.63002.70002.56002.60002.6000160,800
Jan 19, 20232.58002.69002.57002.66002.6600170,800
Jan 18, 20232.44002.60002.44002.60002.6000203,600
Jan 17, 20232.45002.47002.39002.42002.4200288,400
Jan 13, 20232.45002.50002.36002.40002.4000334,600
Jan 12, 20232.55002.57002.36002.44002.4400367,700
Jan 11, 20232.40002.47002.36002.43002.4300180,700
Jan 10, 20232.33002.40002.31002.38002.380036,100
Jan 09, 20232.46002.47002.33002.33002.3300114,900
Jan 06, 20232.40002.43002.37002.42002.420087,300
Jan 05, 20232.50002.50002.38002.39002.390071,300
Jan 04, 20232.40002.43002.37002.41002.410039,000
Jan 03, 20232.50002.53002.36002.39002.390059,900
Dec 30, 20222.46002.50002.33002.43002.4300137,000
Dec 29, 20222.33002.47002.27002.43002.4300221,100
Dec 28, 20222.38002.38002.22002.32002.320071,600
Dec 27, 20222.48002.52002.27002.35002.350089,300
Dec 23, 20222.40002.49002.33002.45002.450079,400
Dec 22, 20222.50002.57002.34002.44002.4400228,900
Dec 21, 20222.61002.63002.50002.52002.5200297,100
Dec 20, 20222.24002.74002.24002.60002.6000599,300
Dec 19, 20222.30002.35002.11002.27002.2700289,400
Dec 16, 20222.05002.18001.88002.13002.1300255,700
Dec 15, 20222.03002.08001.95001.97001.970094,600
Dec 14, 20222.11002.12002.02002.02002.020077,100
Dec 13, 20222.11002.17002.05002.07002.0700146,300
Dec 12, 20222.06002.12002.02002.05002.050081,800
Dec 09, 20222.00002.10002.00002.07002.070032,300
Dec 08, 20222.10002.10002.01002.01002.010093,300
Dec 07, 20222.05002.17002.05002.07002.070096,500
Dec 06, 20222.06002.13002.03002.09002.0900122,500
Dec 05, 20222.22002.29002.07002.09002.090082,300
Dec 02, 20222.26002.33002.19002.24002.2400106,400
Dec 01, 20222.34002.37002.26002.26002.2600112,000
Nov 30, 20222.17002.40002.17002.38002.3800320,100
Nov 29, 20222.20002.22002.11002.15002.150049,000
Nov 28, 20222.30002.35002.15002.21002.2100154,000
Nov 25, 20222.25002.38002.21002.31002.3100191,000
Nov 23, 20222.20002.24002.15002.23002.2300179,700
Nov 22, 20221.98002.20001.91002.17002.1700268,700
Nov 21, 20221.99002.08001.93001.98001.9800212,600
Nov 18, 20221.98001.99001.85001.93001.9300111,500
Nov 17, 20221.95002.01001.90001.97001.9700252,200
Nov 16, 20221.99002.04001.79001.94001.9400218,600
Nov 15, 20221.86001.88001.75001.76001.760070,000
Nov 14, 20221.72001.80001.66001.66001.660055,000
Nov 11, 20221.63001.78001.63001.71001.710064,600
Nov 10, 20221.74001.76001.63001.63001.630077,300
Nov 09, 20221.75001.76001.66001.69001.690076,700
Nov 08, 20221.84001.87001.75001.76001.760081,500
Nov 07, 20221.80001.87001.76001.80001.800097,700
Nov 04, 20221.86001.86001.76001.79001.790089,000
Nov 03, 20221.86001.91001.80001.85001.850058,400
Nov 02, 20221.99002.01001.87001.93001.930087,500
Nov 01, 20222.00002.08001.94001.97001.970084,100
Oct 31, 20221.98002.14001.97001.99001.9900142,200
Oct 28, 20221.89001.96001.81001.96001.9600107,500
Oct 27, 20221.92001.94001.86001.90001.900038,100
Oct 26, 20221.94001.97001.80001.90001.9000167,600
Oct 25, 20221.86001.94001.77001.89001.8900250,500
Oct 24, 20221.80001.94001.72001.89001.8900123,700
Oct 21, 20221.75001.80001.73001.78001.7800187,500
Oct 20, 20221.65001.80001.50001.78001.7800435,300
Oct 19, 20221.45001.50001.40001.45001.450090,000
Oct 18, 20221.45001.45001.35001.45001.4500107,900
Oct 17, 20221.46001.47001.40001.40001.400075,800
Oct 14, 20221.59001.59001.45001.48001.480042,200
Oct 13, 20221.46001.55001.45001.51001.510056,600
Oct 12, 20221.51001.53001.50001.50001.500018,000
Oct 11, 20221.59001.59001.50001.51001.510048,600
Oct 10, 20221.61001.64001.50001.60001.6000139,600
Oct 07, 20221.66001.68001.54001.55001.550033,400
Oct 06, 20221.55001.69001.52001.67001.670051,400
Oct 05, 20221.46001.59001.46001.56001.560069,500
Oct 04, 20221.41001.49001.41001.46001.460049,300
Oct 03, 20221.33001.43001.33001.39001.390068,400
Sep 30, 20221.43001.50001.36001.36001.3600117,300
Sep 29, 20221.42001.50001.31001.44001.4400130,300
Sep 28, 20221.49001.50001.42001.42001.4200213,800
Sep 27, 20221.50001.54001.49001.50001.500049,600
Sep 26, 20221.55001.57001.50001.51001.510082,400
Sep 23, 20221.60001.62001.53001.57001.5700149,400
Sep 22, 20221.67001.67001.61001.63001.630038,400
Sep 21, 20221.71001.71001.66001.69001.690040,900
Sep 20, 20221.68001.69001.63001.65001.650049,600
Sep 19, 20221.70001.72001.62001.71001.710087,200
Sep 16, 20221.71001.74001.65001.66001.660066,100
Sep 15, 20221.77001.77001.73001.75001.750061,600
Sep 14, 20221.79001.80001.75001.77001.770069,000
Sep 13, 20221.74001.78001.67001.77001.7700116,400
Sep 12, 20221.75001.79001.70001.75001.7500121,300
Sep 09, 20221.70001.77001.69001.76001.7600105,800
Sep 08, 20221.65001.70001.65001.70001.700023,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement