Volitionrx Ltd (VNRX) Historical Stock Data

0.58 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, VNRX is down -0.15% a day on average. There have been 13 days where Volitionrx Ltd closed green and 17 days where VNRX closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-13	0.59	0.58	↓$0.01 (-1.36%)	0.55	0.59	191.31K
2025-03-12	0.57	0.57	↓$0.00 (-0.70%)	0.56	0.58	44.99K
2025-03-11	0.58	0.59	↑$0.01 (1.72%)	0.56	0.59	39.58K
2025-03-10	0.60	0.58	↓$0.02 (-3.33%)	0.58	0.63	77.31K
2025-03-07	0.63	0.61	↓$0.02 (-3.66%)	0.58	0.63	60.97K
2025-03-06	0.60	0.61	↑$0.01 (1.97%)	0.58	0.63	113.35K
2025-03-05	0.59	0.58	↓$0.01 (-1.54%)	0.58	0.62	38.49K
2025-03-04	0.59	0.62	↑$0.03 (5.08%)	0.59	0.62	107.12K
2025-03-03	0.60	0.62	↑$0.02 (3.52%)	0.58	0.62	203.37K
2025-02-28	0.62	0.62	↓$0.00 (-0.02%)	0.58	0.62	194.15K
2025-02-27	0.60	0.64	↑$0.04 (7.07%)	0.57	0.65	185.34K
2025-02-26	0.58	0.58	↑$0.01 (1.57%)	0.56	0.59	57.38K
2025-02-25	0.60	0.58	↓$0.03 (-4.17%)	0.56	0.61	111.24K
2025-02-24	0.58	0.56	↓$0.02 (-3.10%)	0.56	0.58	48.81K
2025-02-21	0.60	0.55	↓$0.05 (-7.92%)	0.55	0.60	128.36K
2025-02-20	0.58	0.58	↓$0.00 (-0.64%)	0.58	0.61	74.88K
2025-02-19	0.60	0.59	↓$0.01 (-2.00%)	0.58	0.62	102.23K
2025-02-18	0.64	0.59	↓$0.04 (-6.76%)	0.59	0.64	175.72K
2025-02-14	0.57	0.63	↑$0.06 (10.53%)	0.57	0.64	174.56K
2025-02-13	0.58	0.57	↓$0.01 (-0.91%)	0.56	0.59	95.60K
2025-02-12	0.60	0.58	↓$0.02 (-3.40%)	0.58	0.61	49.62K
2025-02-11	0.57	0.59	↑$0.02 (3.70%)	0.56	0.60	85.16K
2025-02-10	0.60	0.58	↓$0.02 (-3.00%)	0.57	0.60	127.87K
2025-02-07	0.61	0.60	↓$0.01 (-1.64%)	0.59	0.63	53.20K
2025-02-06	0.61	0.62	↑$0.01 (1.91%)	0.58	0.64	104.58K
2025-02-05	0.58	0.58	↑$0.00 (0.71%)	0.57	0.59	26.35K
2025-02-04	0.60	0.58	↓$0.02 (-2.67%)	0.58	0.60	168.81K
2025-02-03	0.58	0.60	↑$0.02 (2.76%)	0.58	0.60	80.59K
2025-01-31	0.59	0.60	↑$0.01 (0.85%)	0.59	0.62	85.60K
2025-01-30	0.62	0.63	↑$0.01 (0.81%)	0.61	0.63	70.33K