Volitionrx Ltd (VNRX) Historical Stock Data
0.65 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VNRX is up 0.28% 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 |
---|---|---|---|---|---|---|
2024-12-02 | 0.70 | 0.65 | ↓$0.05 (-7.20%) | 0.59 | 0.72 | 385.69K |
2024-11-29 | 0.70 | 0.69 | ↓$0.01 (-0.73%) | 0.62 | 0.72 | 160.45K |
2024-11-27 | 0.69 | 0.70 | ↑$0.01 (0.99%) | 0.62 | 0.73 | 373.62K |
2024-11-26 | 0.72 | 0.69 | ↓$0.03 (-4.15%) | 0.69 | 0.75 | 114.64K |
2024-11-25 | 0.78 | 0.70 | ↓$0.08 (-10.00%) | 0.68 | 0.79 | 151.55K |
2024-11-22 | 0.80 | 0.79 | ↓$0.00 (-0.26%) | 0.77 | 0.84 | 57.90K |
2024-11-21 | 0.80 | 0.81 | ↑$0.01 (1.38%) | 0.75 | 0.84 | 194.35K |
2024-11-20 | 0.69 | 0.81 | ↑$0.12 (16.82%) | 0.69 | 0.82 | 307.65K |
2024-11-19 | 0.66 | 0.67 | ↑$0.01 (1.52%) | 0.64 | 0.70 | 104.63K |
2024-11-18 | 0.65 | 0.66 | ↑$0.01 (2.09%) | 0.65 | 0.69 | 97.19K |
2024-11-15 | 0.70 | 0.68 | ↓$0.02 (-2.86%) | 0.65 | 0.72 | 263.50K |
2024-11-14 | 0.74 | 0.72 | ↓$0.02 (-2.73%) | 0.68 | 0.76 | 110.68K |
2024-11-13 | 0.73 | 0.76 | ↑$0.03 (4.44%) | 0.70 | 0.80 | 208.81K |
2024-11-12 | 0.69 | 0.75 | ↑$0.06 (8.41%) | 0.69 | 0.76 | 158.77K |
2024-11-11 | 0.68 | 0.71 | ↑$0.03 (4.51%) | 0.68 | 0.74 | 127.23K |
2024-11-08 | 0.64 | 0.69 | ↑$0.05 (7.63%) | 0.63 | 0.76 | 313.41K |
2024-11-07 | 0.61 | 0.66 | ↑$0.04 (7.06%) | 0.58 | 0.69 | 268.55K |
2024-11-06 | 0.60 | 0.60 | ↑$0.01 (1.02%) | 0.58 | 0.65 | 96.79K |
2024-11-05 | 0.59 | 0.60 | ↑$0.01 (1.69%) | 0.59 | 0.65 | 85.04K |
2024-11-04 | 0.61 | 0.60 | ↓$0.01 (-0.83%) | 0.60 | 0.63 | 36.65K |
2024-11-01 | 0.59 | 0.60 | ↑$0.02 (2.74%) | 0.57 | 0.63 | 51.14K |
2024-10-31 | 0.61 | 0.55 | ↓$0.06 (-9.84%) | 0.55 | 0.61 | 291.32K |
2024-10-30 | 0.60 | 0.61 | ↑$0.01 (1.17%) | 0.60 | 0.61 | 105.22K |
2024-10-29 | 0.63 | 0.60 | ↓$0.04 (-5.99%) | 0.60 | 0.66 | 119.10K |
2024-10-28 | 0.70 | 0.63 | ↓$0.07 (-9.39%) | 0.62 | 0.70 | 138.04K |
2024-10-25 | 0.70 | 0.70 | ↓$0.00 (-0.67%) | 0.67 | 0.73 | 91.33K |
2024-10-24 | 0.72 | 0.73 | ↑$0.01 (2.08%) | 0.69 | 0.73 | 76.24K |
2024-10-23 | 0.72 | 0.71 | ↓$0.01 (-0.81%) | 0.68 | 0.72 | 29.45K |
2024-10-22 | 0.71 | 0.70 | ↓$0.01 (-1.28%) | 0.70 | 0.71 | 22.54K |
2024-10-21 | 0.72 | 0.73 | ↑$0.01 (1.53%) | 0.70 | 0.75 | 81.50K |
Create an account or log in to view more rows.
$VNRX News?
$VNRX trash
$VNRX Take it Bears !
$VNRX the price is wrong
$VNRX today feels different to the moon
$VNRX Of course
$VNRX cup and handle dont play
$VNRX Not Selling
Hodling for thousands!
$VNRX buying time
added
$VNRX Free money indeed??