Volitionrx Ltd (VNRX) Historical Stock Data

0.77 ↓0.03 (-3.75%)

As of May 17, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, VNRX is up 0.37% a day on average. There have been 16 days where Volitionrx Ltd closed green and 14 days where VNRX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-17	0.79	0.77	↓$0.02 (-2.15%)	0.77	0.80	75.24K
2024-05-16	0.79	0.80	↑$0.01 (1.69%)	0.78	0.81	50.92K
2024-05-15	0.77	0.79	↑$0.02 (2.86%)	0.75	0.79	97.28K
2024-05-14	0.87	0.75	↓$0.12 (-13.79%)	0.75	0.87	311.52K
2024-05-13	0.84	0.88	↑$0.04 (4.46%)	0.82	0.90	309.76K
2024-05-10	0.81	0.83	↑$0.02 (2.16%)	0.79	0.83	83.53K
2024-05-09	0.77	0.81	↑$0.04 (5.32%)	0.74	0.84	164.07K
2024-05-08	0.74	0.74	↓$0.00 (-0.54%)	0.72	0.82	172.67K
2024-05-07	0.78	0.72	↓$0.06 (-7.34%)	0.72	0.79	304.80K
2024-05-06	0.86	0.78	↓$0.08 (-9.70%)	0.78	0.89	171.68K
2024-05-03	0.87	0.89	↑$0.02 (1.95%)	0.85	0.91	106.87K
2024-05-02	0.90	0.88	↓$0.02 (-2.41%)	0.87	0.91	78.18K
2024-05-01	0.84	0.87	↑$0.03 (3.05%)	0.84	0.90	142.43K
2024-04-30	0.86	0.90	↑$0.04 (4.80%)	0.84	0.95	77.45K
2024-04-29	0.89	0.86	↓$0.04 (-3.92%)	0.82	0.90	93.07K
2024-04-26	0.91	0.91	↑$0.00 (0.52%)	0.86	0.93	208.98K
2024-04-25	0.80	0.89	↑$0.09 (11.28%)	0.78	1.02	485.85K
2024-04-24	0.85	0.80	↓$0.05 (-6.33%)	0.78	0.86	354.37K
2024-04-23	0.65	0.85	↑$0.20 (30.77%)	0.61	0.88	3.39M
2024-04-22	0.59	0.60	↑$0.01 (1.52%)	0.59	0.61	51.11K
2024-04-19	0.63	0.62	↓$0.01 (-2.22%)	0.57	0.65	245.61K
2024-04-18	0.60	0.62	↑$0.02 (2.87%)	0.60	0.65	255.64K
2024-04-17	0.61	0.59	↓$0.02 (-2.92%)	0.59	0.65	172.75K
2024-04-16	0.66	0.62	↓$0.04 (-6.06%)	0.61	0.66	138.71K
2024-04-15	0.68	0.68	↓$0.00 (-0.18%)	0.66	0.71	130.51K
2024-04-12	0.71	0.69	↓$0.02 (-3.52%)	0.69	0.74	103.79K
2024-04-11	0.74	0.71	↓$0.03 (-4.07%)	0.70	0.75	90.17K
2024-04-10	0.71	0.72	↑$0.01 (1.70%)	0.71	0.76	80.48K
2024-04-09	0.73	0.73	↑$0.00 (0.14%)	0.73	0.75	55.65K
2024-04-08	0.72	0.73	↑$0.01 (1.19%)	0.72	0.75	30.63K