VNRX Quote, Trading Chart, VolitionRX Limited

home / stock / vnrx / vnrx quote

Stock Information
Company Name: VolitionRX Limited
Stock Symbol: VNRX
Market: NYSE
Menu
VNRX VNRX Quote VNRX Short VNRX News VNRX Articles VNRX Message Board
Get VNRX Alerts

News, Short Squeeze, Breakout and More Instantly...
VNRX Quote
Last:$0.77
Change Percent:1.64%
Open:$0.7869
Previous Close:$0.77
High:$0.8
Low:$0.77
Volume:75,235
Last Trade Date Time:05/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
VNRX Chart
Last Twenty Trading Days
Date:2024-05-17
Open:$0.7869
Close:$0.77
High:$0.8
Low:$0.77
Volume:75,235
Date:2024-05-16
Open:$0.7867
Close:$0.8
High:$0.8098
Low:$0.78
Volume:50,923
Date:2024-05-15
Open:$0.765
Close:$0.7869
High:$0.7949
Low:$0.751
Volume:99,280
Date:2024-05-14
Open:$0.87
Close:$0.75
High:$0.873
Low:$0.7434
Volume:312,875
Date:2024-05-13
Open:$0.84
Close:$0.8775
High:$0.9
Low:$0.815
Volume:309,762
Date:2024-05-10
Open:$0.8115
Close:$0.829
High:$0.829
Low:$0.789
Volume:83,603
Date:2024-05-09
Open:$0.769
Close:$0.8099
High:$0.85
Low:$0.73
Volume:166,177
Date:2024-05-08
Open:$0.74
Close:$0.736
High:$0.82005
Low:$0.7177
Volume:174,260
Date:2024-05-07
Open:$0.777
Close:$0.72
High:$0.807
Low:$0.72
Volume:304,804
Date:2024-05-06
Open:$0.863
Close:$0.7793
High:$0.8909
Low:$0.7793
Volume:182,092
Date:2024-05-03
Open:$0.8739
Close:$0.8909
High:$0.9149
Low:$0.845
Volume:108,909
Date:2024-05-02
Open:$0.9
Close:$0.8783
High:$0.9112
Low:$0.871
Volume:79,071
Date:2024-05-01
Open:$0.8404
Close:$0.866
High:$0.9099
Low:$0.8404
Volume:142,604
Date:2024-04-30
Open:$0.8587
Close:$0.8999
High:$0.95
Low:$0.8401
Volume:77,449
Date:2024-04-29
Open:$0.8938
Close:$0.8588
High:$0.9
Low:$0.82
Volume:93,178
Date:2024-04-26
Open:$0.909
Close:$0.9137
High:$0.9261
Low:$0.864524
Volume:210,159
Date:2024-04-25
Open:$0.8
Close:$0.89015
High:$1.02
Low:$0.78
Volume:489,819
Date:2024-04-24
Open:$0.8541
Close:$0.8
High:$0.8608
Low:$0.78
Volume:354,848
Date:2024-04-23
Open:$0.65
Close:$0.85
High:$0.875
Low:$0.61
Volume:3,440,054
Date:2024-04-22
Open:$0.591
Close:$0.6
High:$0.6147
Low:$0.591
Volume:51,117