Advertisement
Advertisement
U.S. markets close in 6 hours 29 minutes
Advertisement
Advertisement
Advertisement
Advertisement

VolitionRx Limited (VNRX)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
3.26000.0000 (0.00%)
As of 03:59PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20213.27003.36003.21003.26003.260084,400
Dec 07, 20213.20003.35003.19003.28003.280061,100
Dec 06, 20213.11003.15003.08003.11003.110067,500
Dec 03, 20213.24003.24003.07003.12003.1200193,900
Dec 02, 20213.16003.25003.13003.20003.2000155,000
Dec 01, 20213.33003.39003.20003.20003.2000105,900
Nov 30, 20213.23003.33003.21003.23003.2300169,700
Nov 29, 20213.20003.40003.16003.31003.3100225,100
Nov 26, 20213.57003.64003.31003.48003.4800116,700
Nov 24, 20213.66003.72003.50003.70003.700091,700
Nov 23, 20213.68003.77003.53003.53003.5300160,400
Nov 22, 20213.89003.93003.68003.68003.6800219,800
Nov 19, 20213.90003.97003.82003.89003.8900157,200
Nov 18, 20213.77003.98003.60003.92003.9200178,800
Nov 17, 20213.93003.93003.52003.75003.7500197,200
Nov 16, 20214.13004.14003.97003.98003.9800127,500
Nov 15, 20213.88004.13003.76004.13004.1300260,400
Nov 12, 20213.65003.87003.65003.85003.8500107,600
Nov 11, 20213.59003.76003.58003.68003.6800104,400
Nov 10, 20213.61003.65003.50003.60003.600056,600
Nov 09, 20213.57003.63003.50003.59003.590084,700
Nov 08, 20213.55003.64003.45003.61003.610078,400
Nov 05, 20213.58003.60003.45003.57003.5700114,900
Nov 04, 20213.63003.68003.57003.59003.5900146,800
Nov 03, 20213.57003.69003.57003.64003.6400160,300
Nov 02, 20213.51003.65003.40003.65003.6500156,000
Nov 01, 20213.28003.60003.28003.51003.5100204,500
Oct 29, 20213.40003.46003.17003.33003.3300175,900
Oct 28, 20213.44003.45003.33003.38003.3800122,400
Oct 27, 20213.36003.47003.35003.42003.420093,700
Oct 26, 20213.44003.47003.37003.37003.370064,000
Oct 25, 20213.49003.52003.37003.46003.4600127,900
Oct 22, 20213.44003.44003.35003.36003.360082,700
Oct 21, 20213.63003.64003.42003.48003.4800101,100
Oct 20, 20213.52003.73003.50003.60003.6000147,900
Oct 19, 20213.42003.51003.37003.50003.5000118,400
Oct 18, 20213.41003.45003.33003.41003.4100114,600
Oct 15, 20213.45003.50003.40003.45003.450090,900
Oct 14, 20213.47003.50003.35003.43003.430094,200
Oct 13, 20213.40003.46003.35003.45003.4500118,200
Oct 12, 20213.36003.41003.33003.38003.380090,100
Oct 11, 20213.30003.40003.30003.37003.3700155,400
Oct 08, 20213.04003.26003.04003.26003.2600119,600
Oct 07, 20213.03003.14003.01003.05003.050042,800
Oct 06, 20212.98003.07002.96003.03003.030085,200
Oct 05, 20213.08003.08002.99003.02003.020094,300
Oct 04, 20213.13003.13003.02003.04003.040056,000
Oct 01, 20213.11003.11003.02003.02003.020041,400
Sep 30, 20213.10003.14003.02003.10003.100071,000
Sep 29, 20213.18003.18003.06003.11003.110062,600
Sep 28, 20213.21003.23003.13003.13003.130048,400
Sep 27, 20213.25003.29003.20003.24003.240062,800
Sep 24, 20213.20003.25003.20003.25003.250054,200
Sep 23, 20213.17003.20003.14003.20003.200018,200
Sep 22, 20213.13003.14003.07003.13003.130037,500
Sep 21, 20213.13003.20003.06003.08003.0800145,700
Sep 20, 20213.14003.16003.06003.08003.0800113,300
Sep 17, 20213.17003.17003.10003.17003.1700113,300
Sep 16, 20213.20003.20003.12003.17003.170051,400
Sep 15, 20213.15003.19003.13003.19003.190030,100
Sep 14, 20213.15003.17003.05003.07003.070073,700
Sep 13, 20213.29003.32003.11003.15003.1500144,400
Sep 10, 20213.34003.34003.22003.22003.220041,000
Sep 09, 20213.32003.34003.28003.32003.320049,500
Sep 08, 20213.30003.37003.21003.30003.300083,100
Sep 07, 20213.35003.42003.27003.32003.320081,900
Sep 03, 20213.48003.50003.30003.35003.350095,000
Sep 02, 20213.38003.50003.31003.48003.4800158,800
Sep 01, 20213.33003.35003.24003.33003.330058,900
Aug 31, 20213.31003.33003.22003.30003.300089,600
Aug 30, 20213.39003.39003.26003.29003.290099,400
Aug 27, 20213.28003.42003.28003.32003.3200139,600
Aug 26, 20213.22003.27003.20003.27003.2700122,500
Aug 25, 20213.18003.22003.13003.19003.190059,100
Aug 24, 20213.13003.18003.11003.16003.160045,200
Aug 23, 20213.10003.18003.02003.13003.130073,400
Aug 20, 20213.11003.16003.09003.12003.120075,300
Aug 19, 20213.07003.17003.02003.07003.070088,500
Aug 18, 20213.04003.18003.03003.11003.1100154,200
Aug 17, 20213.15003.16002.99003.02003.0200206,400
Aug 16, 20213.24003.35003.15003.15003.1500118,500
Aug 13, 20213.27003.30003.22003.25003.250029,200
Aug 12, 20212.91003.35002.91003.22003.2200192,100
Aug 11, 20213.13003.48003.08003.20003.2000304,200
Aug 10, 20213.18003.21003.06003.11003.1100137,400
Aug 09, 20213.16003.30003.15003.16003.160072,300
Aug 06, 20213.20003.28003.13003.17003.170046,200
Aug 05, 20213.26003.29003.18003.20003.200075,200
Aug 04, 20213.27003.38003.27003.28003.2800109,200
Aug 03, 20213.32003.40003.28003.31003.310081,100
Aug 02, 20213.21003.36003.15003.35003.3500115,500
Jul 30, 20213.15003.25003.06003.18003.180095,200
Jul 29, 20213.10003.20003.06003.15003.1500107,600
Jul 28, 20212.99003.10002.97003.09003.0900105,000
Jul 27, 20212.97003.02002.91002.99002.9900159,400
Jul 26, 20213.04003.11002.97002.98002.9800136,000
Jul 23, 20213.06003.08003.00003.06003.060078,200
Jul 22, 20213.09003.10003.03003.07003.070094,300
Jul 21, 20213.08003.12003.06003.07003.070062,100
Jul 20, 20213.08003.15003.06003.09003.0900173,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement