Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VolitionRX Limited Common Stock (NY:VNRX)

0.6520 -0.0631 (-8.82%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 17, 2025 0.7200 0.7450 0.6501 0.6520 269,754 -0.06(-8.82%)
Jun 16, 2025 0.6200 0.7300 0.6000 0.7151 524,657 +0.08(+12.47%)
Jun 13, 2025 0.5781 0.6747 0.5700 0.6358 702,851 +0.04(+6.68%)
Jun 12, 2025 0.5800 0.6000 0.5600 0.5960 272,570 +0.03(+5.97%)
Jun 11, 2025 0.5621 0.5759 0.5531 0.5624 82,690 +0.00(+0.29%)
Jun 10, 2025 0.5669 0.6100 0.5476 0.5608 251,539 +0.00(+0.74%)
Jun 09, 2025 0.5900 0.5900 0.5389 0.5567 94,841 +0.00(+0.49%)
Jun 06, 2025 0.5624 0.5990 0.5437 0.5540 118,058 -0.02(-3.99%)
Jun 05, 2025 0.5594 0.6000 0.5552 0.5770 163,779 +0.01(+1.16%)
Jun 04, 2025 0.5494 0.5896 0.5300 0.5704 371,161 +0.03(+5.85%)
Jun 03, 2025 0.5261 0.5699 0.5120 0.5389 136,320 +0.01(+2.12%)
Jun 02, 2025 0.5000 0.5700 0.4996 0.5277 444,334 +0.02(+4.91%)
May 30, 2025 0.4800 0.5200 0.4773 0.5030 242,916 +0.01(+3.05%)
May 29, 2025 0.4810 0.4950 0.4807 0.4881 45,012 -0.00(-0.73%)
May 28, 2025 0.4845 0.5064 0.4750 0.4917 70,802 +0.01(+1.49%)
May 27, 2025 0.5250 0.5250 0.4832 0.4845 219,051 -0.03(-6.01%)
May 23, 2025 0.4851 0.5300 0.4851 0.5155 188,190 -0.00(-0.27%)
May 22, 2025 0.5130 0.5300 0.4901 0.5169 170,462 +0.01(+1.06%)
May 21, 2025 0.5100 0.5200 0.4910 0.5115 623,007 +0.02(+4.18%)
May 20, 2025 0.4400 0.5366 0.4200 0.4910 570,276 +0.07(+17.13%)
May 19, 2025 0.4300 0.4502 0.3951 0.4192 561,042 -0.01(-2.49%)
May 16, 2025 0.4600 0.4691 0.4299 0.4299 423,615 -0.02(-5.22%)
May 15, 2025 0.4990 0.5000 0.4450 0.4536 434,948 -0.02(-3.61%)
May 14, 2025 0.4900 0.4965 0.4613 0.4706 328,166 +0.00(+0.60%)
May 13, 2025 0.4910 0.4980 0.4600 0.4678 290,564 -0.03(-5.46%)
May 12, 2025 0.4810 0.5166 0.4800 0.4948 266,961 -0.01(-1.04%)
May 09, 2025 0.5180 0.5200 0.4910 0.5000 154,419 -0.02(-3.38%)
May 08, 2025 0.5054 0.5350 0.5054 0.5175 89,577 -0.00(-0.38%)
May 07, 2025 0.5300 0.5300 0.5128 0.5195 145,299 -0.00(-0.13%)
May 06, 2025 0.5190 0.5370 0.4900 0.5202 124,899 +0.02(+4.02%)
May 05, 2025 0.4750 0.5162 0.4750 0.5001 200,477 +0.03(+5.28%)
May 02, 2025 0.5010 0.5099 0.4750 0.4750 120,723 -0.01(-2.56%)
May 01, 2025 0.5100 0.5200 0.4800 0.4875 110,424 +0.01(+1.56%)
Apr 30, 2025 0.5200 0.5311 0.4650 0.4800 399,323 -0.03(-5.12%)
Apr 29, 2025 0.4890 0.5450 0.4700 0.5059 348,745 +0.04(+9.27%)
Apr 28, 2025 0.4800 0.4960 0.4630 0.4630 129,893 -0.02(-4.93%)
Apr 25, 2025 0.4700 0.4900 0.4676 0.4870 125,910 -0.00(-0.61%)
Apr 24, 2025 0.4500 0.4900 0.4500 0.4900 80,866 +0.01(+2.08%)
Apr 23, 2025 0.4700 0.4998 0.4650 0.4800 107,581 +0.00(+0.00%)
Apr 22, 2025 0.4851 0.4950 0.4700 0.4800 79,138 +0.00(+0.42%)
Apr 21, 2025 0.4970 0.4970 0.4740 0.4780 69,509 -0.01(-2.45%)
Apr 17, 2025 0.5000 0.5100 0.4600 0.4900 169,558 -0.01(-2.00%)
Apr 16, 2025 0.4900 0.5390 0.4900 0.5000 359,859 +0.01(+2.67%)
Apr 15, 2025 0.5070 0.5200 0.4870 0.4870 75,311 -0.02(-3.03%)
Apr 14, 2025 0.4795 0.5400 0.4700 0.5022 268,303 +0.01(+2.91%)
Apr 11, 2025 0.5020 0.5020 0.4500 0.4880 204,631 +0.00(+0.83%)
Apr 10, 2025 0.4920 0.5200 0.4800 0.4840 247,729 -0.01(-2.02%)
Apr 09, 2025 0.4700 0.6280 0.4591 0.4940 2,424,602 +0.03(+7.39%)
Apr 08, 2025 0.5500 0.5501 0.4200 0.4600 375,578 -0.04(-7.98%)
Apr 07, 2025 0.5000 0.5200 0.4888 0.4999 170,122 -0.03(-6.09%)
Apr 04, 2025 0.5376 0.5590 0.5123 0.5323 88,443 -0.03(-4.54%)
Apr 03, 2025 0.5200 0.5600 0.5200 0.5576 41,924 +0.02(+3.13%)
Apr 02, 2025 0.5200 0.5700 0.5170 0.5407 82,228 +0.02(+4.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.