Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| VolitionRX Limited | VNRX | AMEX | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.0716 | 8.15% | 0.9499 | 18:40:40 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 0.8739 | 0.845 | 0.9149 | 0.8909 | 0.8783 |
VNRX Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.909 | 0.95 | 0.82 | 0.8873764 | 119,589 | 0.0409 | 4.50% |
| 1 Month | 0.7558 | 1.02 | 0.57 | 0.8076978 | 319,098 | 0.1941 | 25.68% |
| 3 Months | 1.15 | 1.17 | 0.57 | 0.8327334 | 187,916 | -0.2001 | -17.40% |
| 6 Months | 0.83 | 1.23 | 0.55 | 0.8614513 | 204,663 | 0.1199 | 14.45% |
| 1 Year | 2.07 | 2.10 | 0.55 | 1.00 | 183,748 | -1.12 | -54.11% |
| 3 Years | 3.41 | 4.1401 | 0.55 | 1.95 | 143,829 | -2.46 | -72.14% |
| 5 Years | 3.37 | 7.69 | 0.55 | 3.08 | 188,564 | -2.42 | -71.81% |
VNRX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 0.8909 | 0.0126 | 1.43% | 0.8739 | 0.9149 | 0.845 | 106,422 |
| May 02 2024 | 0.8783 | 0.0123 | 1.42% | 0.90 | 0.9112 | 0.871 | 78,193 |
| May 01 2024 | 0.866 | -0.0339 | -3.77% | 0.8404 | 0.9099 | 0.8404 | 142,329 |
| Apr 30 2024 | 0.8999 | 0.0411 | 4.79% | 0.8587 | 0.95 | 0.8401 | 77,349 |
| Apr 29 2024 | 0.8588 | -0.0549 | -6.01% | 0.8938 | 0.90 | 0.82 | 93,178 |
| Apr 26 2024 | 0.9137 | 0.02355 | 2.65% | 0.909 | 0.9261 | 0.864524 | 206,894 |
| Apr 25 2024 | 0.89015 | 0.09015 | 11.27% | 0.80 | 1.02 | 0.78 | 489,819 |
| Apr 24 2024 | 0.80 | -0.05 | -5.88% | 0.8541 | 0.8608 | 0.78 | 347,787 |
| Apr 23 2024 | 0.85 | 0.25 | 41.67% | 0.65 | 0.875 | 0.61 | 3,432,081 |
| Apr 22 2024 | 0.60 | -0.016 | -2.60% | 0.591 | 0.6147 | 0.591 | 51,117 |
| Apr 19 2024 | 0.616 | -0.0012 | -0.19% | 0.63 | 0.65 | 0.57 | 245,613 |
| Apr 18 2024 | 0.6172 | 0.0231 | 3.89% | 0.60 | 0.65 | 0.60 | 255,788 |
| Apr 17 2024 | 0.5941 | -0.0259 | -4.18% | 0.612 | 0.6457 | 0.5863 | 172,640 |
| Apr 16 2024 | 0.62 | -0.0588 | -8.66% | 0.66 | 0.6614 | 0.6127 | 138,532 |
| Apr 15 2024 | 0.6788 | -0.0062 | -0.91% | 0.68 | 0.71 | 0.66 | 130,511 |
| Apr 12 2024 | 0.685 | -0.0249 | -3.51% | 0.71 | 0.74 | 0.685 | 103,785 |
| Apr 11 2024 | 0.7099 | -0.0122 | -1.69% | 0.74 | 0.75 | 0.7015 | 90,165 |
| Apr 10 2024 | 0.7221 | -0.0089 | -1.22% | 0.71 | 0.76 | 0.71 | 80,481 |
| Apr 09 2024 | 0.731 | 0.0011 | 0.15% | 0.73 | 0.76 | 0.7275 | 55,648 |
| Apr 08 2024 | 0.7299 | -0.0178 | -2.38% | 0.7213 | 0.7502 | 0.72 | 30,195 |
| Apr 05 2024 | 0.7477 | -0.0113 | -1.49% | 0.7558 | 0.76 | 0.7232 | 162,119 |
