Volitionrx Ltd (VNRX) Historical Stock Data

0.68 ↑0.10 (17.04%)

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

Historical Data

In the past 30 trading days, VNRX is up 0.76% a day on average. There have been 15 days where Volitionrx Ltd closed green and 15 days where VNRX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	0.60	0.68	↑$0.08 (12.65%)	0.58	0.68	401.29K
2024-12-19	0.62	0.58	↓$0.04 (-6.29%)	0.58	0.66	509.44K
2024-12-18	0.58	0.61	↑$0.03 (4.47%)	0.58	0.68	475.37K
2024-12-17	0.62	0.59	↓$0.03 (-5.00%)	0.57	0.64	456.78K
2024-12-16	0.58	0.62	↑$0.04 (7.07%)	0.58	0.68	358.22K
2024-12-13	0.60	0.57	↓$0.04 (-5.83%)	0.57	0.62	390.13K
2024-12-12	0.63	0.61	↓$0.02 (-3.17%)	0.59	0.65	313.73K
2024-12-11	0.59	0.65	↑$0.06 (10.75%)	0.58	0.69	1.27M
2024-12-10	0.58	0.58	↑$0.00 (0.33%)	0.56	0.60	100.71K
2024-12-09	0.65	0.59	↓$0.06 (-9.09%)	0.58	0.65	84.89K
2024-12-06	0.57	0.63	↑$0.06 (10.54%)	0.55	0.63	242.85K
2024-12-05	0.57	0.57	↓$0.00 (-0.31%)	0.52	0.59	485.13K
2024-12-04	0.62	0.57	↓$0.05 (-7.94%)	0.56	0.62	161.66K
2024-12-03	0.62	0.59	↓$0.03 (-5.22%)	0.58	0.64	211.13K
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