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

VolitionRX Limited Common Stock (NY:VNRX)

0.6110 +0.0090 (+1.50%)
Official Closing Price Updated: 8:00 PM EDT, Sep 8, 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 (%)
Sep 08, 2025 0.6200 0.6399 0.6012 0.6110 243,500 +0.01(+1.50%)
Sep 05, 2025 0.6440 0.6440 0.5713 0.6020 363,812 -0.03(-5.18%)
Sep 04, 2025 0.6800 0.6800 0.6330 0.6349 180,227 -0.03(-4.53%)
Sep 03, 2025 0.6675 0.6900 0.6610 0.6650 154,764 +0.00(+0.27%)
Sep 02, 2025 0.7200 0.7289 0.6586 0.6632 265,580 -0.03(-3.88%)
Aug 29, 2025 0.6500 0.6900 0.6400 0.6900 104,344 +0.03(+5.12%)
Aug 28, 2025 0.6694 0.7000 0.6564 0.6564 185,140 -0.01(-1.47%)
Aug 27, 2025 0.6600 0.7038 0.6550 0.6662 191,202 +0.01(+0.94%)
Aug 26, 2025 0.6756 0.6953 0.6550 0.6600 135,930 -0.03(-3.73%)
Aug 25, 2025 0.6740 0.7078 0.6650 0.6856 204,588 -0.00(-0.35%)
Aug 22, 2025 0.6700 0.6928 0.6700 0.6880 151,711 +0.01(+1.03%)
Aug 21, 2025 0.6800 0.6927 0.6629 0.6810 123,272 +0.02(+3.15%)
Aug 20, 2025 0.6768 0.6950 0.6600 0.6602 88,782 -0.01(-1.90%)
Aug 19, 2025 0.6866 0.7057 0.6661 0.6730 220,477 -0.01(-1.48%)
Aug 18, 2025 0.7200 0.7200 0.6750 0.6831 165,337 -0.01(-1.70%)
Aug 15, 2025 0.6700 0.7550 0.6200 0.6949 986,072 +0.05(+7.94%)
Aug 14, 2025 0.6700 0.6706 0.6235 0.6438 125,675 +0.02(+3.84%)
Aug 13, 2025 0.6300 0.6400 0.6200 0.6200 79,452 -0.01(-1.15%)
Aug 12, 2025 0.6200 0.6500 0.6100 0.6272 88,133 +0.01(+1.16%)
Aug 11, 2025 0.6500 0.6500 0.6110 0.6200 64,385 -0.02(-3.43%)
Aug 08, 2025 0.6345 0.6500 0.6201 0.6420 56,031 +0.00(+0.45%)
Aug 07, 2025 0.6800 0.6800 0.6300 0.6391 199,690 -0.03(-4.33%)
Aug 06, 2025 0.6600 0.6750 0.6000 0.6680 288,322 +0.03(+4.38%)
Aug 05, 2025 0.6500 0.6500 0.6100 0.6400 128,950 +0.02(+2.73%)
Aug 04, 2025 0.6210 0.6500 0.6210 0.6230 42,018 -0.02(-2.66%)
Aug 01, 2025 0.6600 0.6600 0.6011 0.6400 142,799 -0.00(-0.19%)
Jul 31, 2025 0.7100 0.7200 0.6412 0.6412 79,501 -0.06(-8.66%)
Jul 30, 2025 0.7000 0.7300 0.6900 0.7020 80,357 -0.01(-0.78%)
Jul 29, 2025 0.7400 0.7400 0.7001 0.7075 70,692 -0.02(-3.12%)
Jul 28, 2025 0.7900 0.8000 0.7300 0.7303 184,487 -0.02(-2.63%)
Jul 25, 2025 0.7400 0.7500 0.7400 0.7500 43,692 +0.02(+2.70%)
Jul 24, 2025 0.7600 0.7610 0.7303 0.7303 26,624 -0.00(-0.64%)
Jul 23, 2025 0.7700 0.7700 0.7112 0.7350 121,082 -0.00(-0.57%)
Jul 22, 2025 0.7728 0.7845 0.7392 0.7392 295,446 -0.04(-4.62%)
Jul 21, 2025 0.6800 0.7900 0.6800 0.7750 354,339 +0.10(+14.81%)
Jul 18, 2025 0.7000 0.7150 0.6520 0.6750 158,216 -0.00(-0.19%)
Jul 17, 2025 0.7100 0.7230 0.6732 0.6763 139,501 -0.02(-3.39%)
Jul 16, 2025 0.7200 0.7290 0.6600 0.7000 220,749 +0.05(+8.36%)
Jul 15, 2025 0.6852 0.7100 0.6460 0.6460 119,537 -0.04(-5.65%)
Jul 14, 2025 0.6600 0.7100 0.6600 0.6847 122,375 +0.02(+2.55%)
Jul 11, 2025 0.6684 0.6750 0.6500 0.6677 73,737 -0.01(-1.81%)
Jul 10, 2025 0.6868 0.6868 0.6500 0.6800 91,836 +0.02(+2.87%)
Jul 09, 2025 0.7220 0.7446 0.6500 0.6610 168,475 -0.04(-6.33%)
Jul 08, 2025 0.6900 0.7600 0.6900 0.7057 160,195 +0.03(+4.80%)
Jul 07, 2025 0.6800 0.7056 0.6207 0.6734 357,333 -0.07(-9.00%)
Jul 03, 2025 0.7500 0.7880 0.7300 0.7400 235,762 -0.01(-1.53%)
Jul 02, 2025 0.7400 0.8193 0.7400 0.7515 106,371 -0.02(-2.14%)
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.