Advertisement
Advertisement
U.S. markets close in 5 hours 49 minutes
Advertisement
Advertisement
Advertisement
Advertisement

VolitionRx Limited (VNRX)

NYSE American - Nasdaq Real Time Price. Currency in USD
2.1800-0.0300 (-1.36%)
As of 09:56AM EST. Market open.
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20222.20002.20002.16692.18002.18004,316
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
Sep 07, 20221.65001.70001.65001.65001.650026,500
Sep 06, 20221.58001.68001.57001.68001.680097,300
Sep 02, 20221.64001.66001.58001.65001.6500159,200
Sep 01, 20221.68001.74001.59001.64001.640075,900
Aug 31, 20221.69001.74001.64001.69001.6900164,200
Aug 30, 20221.62001.69001.59001.66001.6600130,000
Aug 29, 20221.65001.69001.60001.61001.610080,700
Aug 26, 20221.74001.75001.67001.69001.690095,400
Aug 25, 20221.69001.75001.69001.73001.730049,900
Aug 24, 20221.56001.70001.55001.68001.6800188,800
Aug 23, 20221.58001.60001.54001.59001.5900165,600
Aug 22, 20221.82001.85001.57001.60001.6000587,300
Aug 19, 20221.90001.91001.86001.88001.8800115,900
Aug 18, 20221.90001.94001.85001.91001.910054,000
Aug 17, 20221.95001.96001.80001.87001.8700206,100
Aug 16, 20222.01002.04001.93001.97001.9700121,300
Aug 15, 20222.05002.05001.98002.01002.0100128,100
Aug 12, 20221.99002.05001.98002.05002.050095,100
Aug 11, 20222.04002.04001.98002.02002.0200127,000
Aug 10, 20222.07002.08001.99002.02002.0200113,600
Aug 09, 20222.03002.04001.98002.01002.0100108,100
Aug 08, 20222.10002.10001.98002.03002.0300165,200
Aug 05, 20222.02002.09001.99002.03002.0300253,600
Aug 04, 20221.97002.05001.96002.05002.0500219,000
Aug 03, 20221.99002.00001.89001.97001.9700156,100
Aug 02, 20221.98002.03001.85001.94001.9400184,400
Aug 01, 20222.03002.03001.98002.00002.0000153,900
Jul 29, 20221.96002.04001.91002.03002.0300622,400
Jul 28, 20222.18002.30002.17002.28002.280072,400
Jul 27, 20222.25002.25002.17002.17002.17007,000
Jul 26, 20222.22002.30002.11002.25002.250074,900
Jul 25, 20222.20002.27002.14002.23002.230044,000
Jul 22, 20222.32002.38002.17002.17002.170030,800
Jul 21, 20222.17002.38002.17002.35002.350036,100
Jul 20, 20222.11002.20002.11002.17002.170048,100
Jul 19, 20222.20002.20002.09002.11002.110031,700
Jul 18, 20222.12002.20002.08002.17002.170048,900
Jul 15, 20222.11002.11002.00002.07002.070034,800
Jul 14, 20222.09002.20002.05002.12002.120046,300
Jul 13, 20222.09002.15002.05002.15002.150020,800
Jul 12, 20222.25002.25002.13002.15002.150034,000
Jul 11, 20222.40002.40002.27002.31002.310035,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement