VNRX - VolitionRx Limited

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20195.255.395.125.125.12100,600
Nov 19, 20195.435.575.255.285.28152,000
Nov 18, 20195.455.495.285.455.4583,400
Nov 15, 20195.415.545.375.495.4990,600
Nov 14, 20195.395.525.305.375.3778,700
Nov 13, 20195.305.405.255.365.3658,800
Nov 12, 20195.505.615.105.195.19190,500
Nov 11, 20195.425.555.325.505.50102,500
Nov 08, 20195.255.525.255.425.4278,200
Nov 07, 20195.415.705.085.245.2486,600
Nov 06, 20195.335.365.085.245.24147,400
Nov 05, 20195.505.615.235.405.40161,500
Nov 04, 20195.555.695.505.505.50137,900
Nov 01, 20195.575.735.575.635.6354,100
Oct 31, 20195.755.755.505.585.58165,500
Oct 30, 20195.855.865.705.785.7860,100
Oct 29, 20195.865.945.805.815.8183,800
Oct 28, 20196.046.065.715.845.84186,200
Oct 25, 20195.756.125.755.955.95204,000
Oct 24, 20195.635.715.525.685.6867,100
Oct 23, 20195.625.775.425.605.60190,200
Oct 22, 20196.016.055.605.675.67252,200
Oct 21, 20195.786.205.725.955.95318,300
Oct 18, 20195.435.805.425.685.68190,800
Oct 17, 20195.455.525.405.435.4368,600
Oct 16, 20195.395.565.365.405.4085,100
Oct 15, 20195.065.444.965.365.36402,300
Oct 14, 20195.105.205.035.055.05136,100
Oct 11, 20195.465.565.125.165.16251,700
Oct 10, 20195.415.525.215.325.32365,800
Oct 09, 20195.245.585.225.395.39323,900
Oct 08, 20195.555.685.135.185.18423,500
Oct 07, 20195.405.815.405.605.60136,900
Oct 04, 20195.075.545.075.445.44167,000
Oct 03, 20195.305.505.005.075.07350,400
Oct 02, 20195.455.595.175.275.27280,100
Oct 01, 20195.625.795.355.545.54244,400
Sep 30, 20195.525.885.485.625.62216,700
Sep 27, 20195.935.965.175.465.46670,500
Sep 26, 20196.406.845.855.905.901,203,300
Sep 25, 20195.476.505.006.426.421,597,700
Sep 24, 20194.636.194.545.545.542,500,200
Sep 23, 20194.854.874.524.634.6394,100
Sep 20, 20194.264.774.264.774.77189,400
Sep 19, 20194.264.354.194.254.2556,000
Sep 18, 20194.504.584.074.264.26250,200
Sep 17, 20194.104.403.894.364.36313,700
Sep 16, 20194.094.103.873.963.9658,500
Sep 13, 20194.054.053.964.014.0126,800
Sep 12, 20193.814.083.813.993.9958,900
Sep 11, 20193.854.053.823.923.92139,700
Sep 10, 20193.803.873.713.793.7960,500
Sep 09, 20193.913.923.683.713.7148,200
Sep 06, 20194.004.003.813.883.8856,100
Sep 05, 20193.703.903.533.873.8768,900
Sep 04, 20193.683.703.603.673.6731,900
Sep 03, 20193.643.663.523.563.5660,500
Aug 30, 20193.653.653.603.613.6162,500
Aug 29, 20193.763.763.613.613.6133,900
Aug 28, 20193.733.773.673.703.7032,100
Aug 27, 20193.803.853.663.693.6936,200
Aug 26, 20194.094.093.703.773.7765,900
Aug 23, 20194.194.233.974.014.0166,100
Aug 22, 20194.174.214.124.164.1626,200
Aug 21, 20194.184.244.164.204.2043,600
Aug 20, 20194.094.204.054.104.1047,400
Aug 19, 20194.104.224.034.084.0858,800
Aug 16, 20193.834.353.834.234.23169,200
Aug 15, 20194.004.023.803.973.97139,100
Aug 14, 20193.934.053.914.024.0284,200
Aug 13, 20193.924.033.813.883.8860,900
Aug 12, 20193.903.933.783.913.9162,900
Aug 09, 20193.833.863.773.863.8641,000
Aug 08, 20193.913.933.773.823.82105,500
Aug 07, 20194.144.143.793.943.94259,100
Aug 06, 20193.724.233.723.923.92192,900
Aug 05, 20194.064.063.603.703.70344,400
Aug 02, 20194.304.334.094.174.17199,200
Aug 01, 20194.374.444.144.274.27243,200
Jul 31, 20194.474.654.284.324.32708,300
Jul 30, 20194.234.494.104.474.47322,200
Jul 29, 20194.414.414.254.284.28270,800
Jul 26, 20194.004.434.004.404.40321,800
Jul 25, 20194.254.483.903.923.92440,000
Jul 24, 20193.854.203.854.204.20268,000
Jul 23, 20193.623.783.563.783.7896,000
Jul 22, 20193.603.623.473.553.55105,100
Jul 19, 20193.583.603.483.503.50113,700
Jul 18, 20193.493.543.453.543.5464,400
Jul 17, 20193.443.453.363.363.3641,800
Jul 16, 20193.393.443.373.443.4472,300
Jul 15, 20193.443.443.333.363.3659,700
Jul 12, 20193.393.443.373.373.3777,700
Jul 11, 20193.353.393.323.383.38126,500
Jul 10, 20193.243.393.203.363.36304,000
Jul 09, 20193.023.112.952.972.9725,500
Jul 08, 20193.123.122.973.053.0549,600
Jul 05, 20193.023.203.023.113.1151,400
Jul 03, 20193.123.123.013.073.0720,900
Jul 02, 20193.163.163.013.033.0316,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...