Volitionrx Ltd (VNRX) Historical Stock Data

0.81 ↑0.00 (0.12%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, VNRX is up 1.41% a day on average. There have been 18 days where Volitionrx Ltd closed green and 12 days where VNRX closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-10-18	0.71	0.73	↑$0.02 (3.21%)	0.70	0.75	45.69K
2024-10-17	0.73	0.73	↓$0.00 (-0.03%)	0.70	0.75	68.35K
2024-10-16	0.69	0.73	↑$0.04 (6.30%)	0.69	0.74	51.85K
2024-10-15	0.73	0.73	↓$0.00 (-0.38%)	0.73	0.75	14.25K
2024-10-14	0.69	0.72	↑$0.03 (3.62%)	0.69	0.76	64.60K
2024-10-11	0.69	0.69	↓$0.00 (-0.19%)	0.69	0.76	46.09K