Volitionrx Ltd (VNRX) Historical Stock Data

0.90 ↑0.10 (12.46%)

As of April 25, 2024, 11:28am EST.

Historical Data

In the past 30 trading days, VNRX is down -0.71% a day on average. There have been 11 days where Volitionrx Ltd closed green and 19 days where VNRX closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-04-05	0.76	0.75	↓$0.01 (-1.55%)	0.73	0.76	162.12K
2024-04-04	0.75	0.76	↑$0.01 (1.20%)	0.74	0.78	46.26K
2024-04-03	0.76	0.75	↓$0.00 (-0.45%)	0.75	0.78	95.90K
2024-04-02	0.78	0.77	↓$0.01 (-0.65%)	0.75	0.78	83.44K
2024-04-01	0.76	0.77	↑$0.01 (1.73%)	0.76	0.79	48.55K
2024-03-28	0.75	0.76	↑$0.01 (1.24%)	0.73	0.79	287.53K
2024-03-27	0.74	0.74	↑$0.01 (0.68%)	0.70	0.76	574.13K
2024-03-26	0.78	0.75	↓$0.03 (-3.87%)	0.74	0.84	453.15K
2024-03-25	0.74	0.72	↓$0.02 (-2.70%)	0.71	0.80	135.36K
2024-03-22	0.75	0.73	↓$0.01 (-1.65%)	0.73	0.77	200.98K
2024-03-21	0.83	0.73	↓$0.10 (-11.88%)	0.73	0.83	188.96K
2024-03-20	0.86	0.80	↓$0.06 (-6.98%)	0.80	0.87	187.78K
2024-03-19	0.89	0.85	↓$0.04 (-4.49%)	0.85	0.89	85.61K
2024-03-18	0.93	0.87	↓$0.06 (-6.34%)	0.87	0.97	67K
2024-03-15	0.89	0.96	↑$0.07 (7.87%)	0.89	0.96	126.22K
2024-03-14	0.96	0.90	↓$0.06 (-6.39%)	0.89	0.96	71.25K
2024-03-13	0.96	0.96	↓$0.00 (-0.03%)	0.96	1.02	81.19K