Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

VNRX Historical Prices

VolitionRx Limited · daily open, high, low, close & volume

Trading days
250
Period high
8.90
Period low
0.1564
Period change
-97.71%
DateOpenHighLowCloseChangeVolume
Nov 5, 20260.20770.20990.18320.1890-6.94%563,004
Nov 4, 20260.19480.20400.19480.2031+5.23%397,971
Nov 3, 20260.21120.21390.18650.1930-8.14%850,519
Nov 2, 20260.20010.22000.19500.2101+7.58%1,264,289
Oct 30, 20260.20000.20030.18300.1953-1.11%1,063,275
Oct 29, 20260.18430.20000.17300.1975+8.64%1,093,345
Oct 28, 20260.19000.19240.17070.1818-1.73%1,245,551
Oct 27, 20260.19000.19270.16010.1850+3.58%3,975,656
Oct 26, 20260.17500.18040.17390.1786+2.58%610,916
Oct 23, 20260.16520.17830.16520.1741+2.96%509,191
Oct 22, 20260.16520.17100.15640.1691+1.62%1,677,045
Oct 21, 20260.17000.17260.16420.1664-3.93%494,725
Oct 20, 20260.16990.17880.16270.1732-0.35%593,168
Oct 19, 20260.17950.18190.16760.1738-3.50%1,183,929
Oct 16, 20260.19050.19100.18010.1801-4.46%492,733
Oct 15, 20260.18000.19400.17800.1885+5.31%1,431,854
Oct 14, 20260.18300.18300.17480.1790-3.09%993,184
Oct 13, 20260.20110.20700.18000.1847-9.06%1,844,150
Oct 12, 20260.21600.21600.20110.2031-3.88%777,338
Oct 9, 20260.22230.23000.21130.2113-3.69%1,082,015
Oct 8, 20260.22690.23310.21650.2194-2.92%825,469
Oct 7, 20260.23960.24060.22040.2260-6.96%1,356,354
Oct 6, 20260.23300.24740.23210.2429+4.70%644,264
Oct 5, 20260.23420.24290.23170.2320-1.28%716,926
Oct 2, 20260.24120.24120.23000.2350+0.13%1,379,752
Oct 1, 20260.25210.26260.23400.2347-9.03%8,137,817
Sep 30, 20260.25610.26070.24670.2580+0.74%1,444,917
Sep 29, 20260.25000.26350.24850.2561+1.27%2,105,657
Sep 28, 20260.25320.25520.24270.2529-2.36%910,608
Sep 25, 20260.24780.26100.23060.2590+5.37%2,891,479
Sep 24, 20260.24340.25150.24340.2458-0.49%893,492
Sep 23, 20260.25600.26000.23270.2470-6.16%2,842,680
Sep 22, 20260.26290.26350.25500.2632-0.64%1,717,968
Sep 21, 20260.26020.26490.25600.2649+1.88%1,858,474
Sep 18, 20260.27500.27500.24070.2600-8.74%4,367,677
Sep 17, 20260.29000.29510.27290.2849+3.64%28,229,428
Sep 16, 20260.28000.28700.27490.2749-4.98%1,435,583
Sep 15, 20260.30000.30060.28250.2893-7.31%2,180,162
Sep 14, 20260.31390.31440.30090.3121+0.61%2,361,294
Sep 11, 20260.33710.34010.30580.3102-8.76%1,108,833
Sep 10, 20260.34800.34800.32530.3400-0.58%939,128
Sep 9, 20260.33210.36090.32290.3420+2.92%1,998,787
Sep 8, 20260.34400.34500.33170.3323-4.95%1,287,738
Sep 4, 20260.34600.34960.33000.3496-0.09%1,173,633
Sep 3, 20260.37050.37050.33620.3499-7.04%2,001,111
Sep 2, 20260.38000.38800.37000.3764-13.25%1,917,027
Aug 31, 20260.40240.45060.37750.4339-3.43%5,009,749
Aug 28, 20260.45000.46080.43330.4493-10.32%16,166,408
Aug 27, 20260.64770.72000.50100.5010+47.70%354,043,707
Aug 26, 20260.45000.46880.32690.3392-11.80%62,418,056
Aug 25, 20260.38500.40900.37010.3846-1.64%568,104
Aug 24, 20260.43000.43000.37380.3910-6.21%1,132,597
Aug 21, 20260.44000.45000.41010.4169-6.19%545,817
Aug 20, 20260.49240.52140.43490.4444-8.95%531,771
Aug 19, 20260.49000.52300.47350.4881+2.95%937,457
Aug 18, 20260.50600.52710.46890.4741-5.18%540,487
Aug 17, 20260.53270.55530.50000.5000-6.96%453,491
Aug 14, 20260.62000.63000.53000.5374-14.78%958,494
Aug 13, 20260.67900.67900.60120.6306-5.68%839,801
Aug 12, 20260.76470.77600.63180.6686-6.52%1,917,514
Aug 11, 20260.78700.78700.66330.7152-6.75%693,593
Aug 10, 20260.78220.79350.74380.7670-1.07%344,477
Aug 7, 20260.75060.78780.74010.7753+1.21%456,759
Aug 6, 20260.78500.81000.73900.7660-3.65%558,910
Aug 5, 20260.84000.90520.72750.7950+1.22%9,937,405
Aug 4, 20260.80140.84840.78000.7854-1.81%266,356
Aug 3, 20260.73740.81000.71000.7999+11.39%203,212
Jul 31, 20260.80000.80000.69010.7181-10.20%252,637
Jul 30, 20260.82000.83490.79330.7997+3.51%1,006,755
Jul 29, 20260.87050.88000.73140.7726-9.24%249,366
Jul 28, 20260.87100.97420.84700.8513-3.26%397,500
Jul 27, 20261.011.010.87000.8800-12.00%232,278
Jul 24, 20261.101.100.99001.00-7.41%176,835
Jul 23, 20261.021.090.99381.08+3.85%213,442
Jul 22, 20261.161.181.011.04-6.31%429,533
Jul 21, 20261.121.181.081.11-1.77%295,725
Jul 20, 20261.131.191.111.13+2.73%221,906
Jul 17, 20261.171.171.101.10-5.17%99,277
Jul 16, 20261.231.231.161.16-1.69%124,768
Jul 15, 20261.261.261.161.18-7.09%167,900
Jul 14, 20261.311.311.241.27-2.31%161,697
Jul 13, 20261.411.411.271.30-3.70%130,770
Jul 10, 20261.361.531.341.35+0.75%395,280
Jul 9, 20261.331.361.241.34-0.37%157,796
Jul 8, 20261.371.391.251.34-3.93%225,176
Jul 7, 20261.331.411.321.40+3.70%296,725
Jul 6, 20261.401.481.351.35-3.57%176,077
Jul 2, 20261.351.461.321.40+2.94%208,631
Jul 1, 20261.361.411.331.36+0.74%201,077
Jun 30, 20261.411.431.331.35-4.93%163,419
Jun 29, 20261.311.431.271.42+10.94%301,480
Jun 26, 20261.311.331.261.28-0.78%122,606
Jun 25, 20261.241.301.191.29+4.88%196,506
Jun 24, 20261.231.301.171.23+1.65%163,197
Jun 23, 20261.321.361.211.21-9.70%477,267
Jun 22, 20261.431.451.311.34-6.29%294,398
Jun 18, 20261.441.481.331.43+4.38%296,387
Jun 17, 20261.431.451.351.37-2.14%402,568
Jun 16, 20261.441.561.401.40-2.78%550,310
Jun 15, 20261.421.441.341.44+4.35%336,332
Jun 12, 20261.361.481.361.38-5.48%319,985
Jun 11, 20261.361.481.321.46+5.04%156,514
Jun 10, 20261.381.401.321.39+2.21%230,417
Jun 9, 20261.401.441.301.36-2.16%378,816
Jun 8, 20261.561.561.351.39-22.35%1,316,889
Jun 5, 20261.982.031.751.79-10.50%474,803
Jun 4, 20262.102.131.952.00-3.85%482,402
Jun 3, 20262.292.352.072.08-10.34%473,801
Jun 2, 20262.602.602.282.32-12.45%248,943
Jun 1, 20262.682.902.572.65-0.75%250,580
May 29, 20262.852.922.672.67-7.29%156,802
May 28, 20262.952.952.612.88-2.04%278,719
May 27, 20262.943.122.842.94+0.00%562,423
May 26, 20263.183.202.812.94-6.07%235,014
May 22, 20262.893.262.763.13+15.93%517,936
May 21, 20262.502.812.492.70+8.43%281,200
May 20, 20262.362.542.352.49+5.96%125,727
May 19, 20262.292.632.282.35+3.07%220,216
May 18, 20262.012.341.912.28+14.00%260,859
May 15, 20262.002.162.002.00-9.09%174,444
May 14, 20262.222.282.162.20-6.78%106,322
May 13, 20262.292.372.102.36+1.72%231,980
May 12, 20262.122.372.102.32+13.17%360,736
May 11, 20262.252.252.012.05-8.89%237,225
May 8, 20262.402.452.252.25-7.02%172,343
May 7, 20262.492.502.342.42-2.81%305,985
May 6, 20262.622.782.342.49+6.87%1,010,580
May 5, 20262.412.432.172.33-2.51%353,460
May 4, 20262.452.512.362.39-1.65%209,497
May 1, 20262.632.652.412.43-7.25%229,234
Apr 30, 20262.602.752.562.62-0.76%175,730
Apr 29, 20262.802.892.442.64-5.04%479,614
Apr 28, 20262.572.782.482.78+2.06%411,251
Apr 27, 20262.742.772.662.72-2.78%98,094
Apr 24, 20262.862.882.702.80-2.71%88,351
Apr 23, 20263.143.142.802.88-8.69%195,059
Apr 22, 20263.143.163.003.15+0.45%135,620
Apr 21, 20263.203.263.123.14-3.80%76,160
Apr 20, 20263.393.433.203.26-8.72%125,157
Apr 17, 20263.583.653.453.58+1.48%239,095
Apr 16, 20263.423.533.293.52+3.04%105,116
Apr 15, 20263.203.473.153.42+6.81%163,881
Apr 14, 20263.203.273.103.20-0.44%128,190
Apr 13, 20263.383.383.103.22-3.02%236,023
Apr 10, 20263.483.503.283.32-3.83%188,467
Apr 9, 20263.513.553.393.45-1.43%140,019
Apr 8, 20263.493.583.443.50+4.17%149,933
Apr 7, 20263.403.413.003.36-0.71%175,632
Apr 6, 20263.523.593.343.38-1.40%178,336
Apr 2, 20263.863.863.403.43-14.25%346,884
Apr 1, 20263.844.003.714.00-0.99%400,755
Mar 31, 20263.804.123.744.04+6.32%359,272
Mar 30, 20264.004.003.673.80-3.36%283,438
Mar 27, 20263.814.053.653.93+1.87%360,677
Mar 26, 20263.754.003.603.86+0.89%502,275
Mar 25, 20264.704.773.723.83-4.87%7,064,054
Mar 24, 20263.974.143.864.02-2.09%153,120
Mar 23, 20263.604.123.424.11+9.78%502,406
Mar 20, 20263.803.843.483.74-1.53%391,909
Mar 19, 20264.004.263.603.80-5.00%798,082
Mar 18, 20265.786.064.004.00+5.26%17,985,691
Mar 17, 20263.653.823.653.80+1.99%32,839
Mar 16, 20263.793.873.673.73-2.15%42,899
Mar 13, 20264.204.203.643.81-2.91%71,189
Mar 12, 20264.144.143.843.92-3.26%34,214
Mar 11, 20264.044.143.964.05+1.35%34,417
Mar 10, 20263.994.103.854.00+0.10%33,664
Mar 9, 20264.284.283.904.00+0.86%55,735
Mar 6, 20264.074.303.903.96+0.66%170,921
Mar 5, 20263.944.103.903.94-2.62%36,775
Mar 4, 20264.064.193.894.04+1.00%61,325
Mar 3, 20264.084.083.834.00-1.28%38,635
Mar 2, 20264.294.333.804.05-4.84%107,356
Feb 27, 20264.804.864.244.26-9.36%64,976
Feb 26, 20265.135.144.524.70-3.37%165,464
Feb 25, 20264.285.244.264.86+25.62%441,337
Feb 24, 20263.863.983.403.87+0.05%59,987
Feb 23, 20263.944.103.803.87-2.03%16,290
Feb 20, 20264.104.193.603.95-3.66%59,039
Feb 19, 20264.204.223.804.10-4.65%47,079
Feb 18, 20264.404.444.024.30-3.20%65,518
Feb 17, 20264.644.644.404.44-2.03%47,896
Feb 13, 20264.654.654.224.53-3.61%66,431
Feb 12, 20264.664.814.404.70+4.95%64,203
Feb 11, 20264.804.864.414.48-8.53%137,140
Feb 10, 20265.435.584.804.90-3.05%314,455
Feb 9, 20264.935.164.825.05+2.72%44,012
Feb 6, 20265.155.154.804.92-0.40%65,282
Feb 5, 20265.055.204.944.94-4.96%108,797
Feb 4, 20265.335.385.105.20-4.55%90,851
Feb 3, 20265.325.455.125.45+2.95%91,936
Feb 2, 20265.805.895.255.29-7.19%87,277
Jan 30, 20265.606.305.325.70+13.50%331,194
Jan 29, 20265.225.315.005.02-3.42%69,372
Jan 28, 20265.455.545.205.20-2.44%58,072
Jan 27, 20265.605.705.205.33-0.19%52,917
Jan 26, 20265.475.605.345.34-5.32%60,037
Jan 23, 20265.615.735.485.64-2.35%46,835
Jan 22, 20265.805.865.615.78-0.93%46,072
Jan 21, 20266.406.545.735.83-8.30%146,695
Jan 20, 20266.607.005.606.36+8.42%399,492
Jan 16, 20265.835.925.405.86+0.55%36,721
Jan 15, 20265.606.205.605.83-3.16%39,271
Jan 14, 20266.426.425.726.02-4.41%53,830
Jan 13, 20266.846.846.266.30-7.35%46,848
Jan 12, 20266.386.916.206.80+2.10%53,519
Jan 9, 20266.767.046.606.66-6.14%112,220
Jan 8, 20266.987.736.507.10+24.19%748,620
Jan 7, 20265.605.755.485.71+3.22%48,360
Jan 6, 20265.645.645.325.54-1.18%49,636
Jan 5, 20265.415.665.305.60+2.60%48,143
Jan 2, 20265.225.585.025.46+6.81%59,184
Dec 31, 20255.005.124.805.11+1.91%69,915
Dec 30, 20254.805.104.625.02+4.50%74,509
Dec 29, 20255.005.134.404.80-4.00%183,184
Dec 26, 20255.015.074.805.00-0.79%35,466
Dec 24, 20255.085.184.825.04-1.06%68,337
Dec 23, 20255.265.325.055.09-4.79%73,004
Dec 22, 20255.245.425.005.35+4.49%96,436
Dec 19, 20255.355.365.035.12-4.26%99,289
Dec 18, 20255.515.585.015.35+0.11%176,489
Dec 17, 20255.876.105.165.34+10.33%548,417
Dec 16, 20254.814.964.674.84-0.66%53,733
Dec 15, 20255.255.424.804.87-9.41%74,063
Dec 12, 20255.755.995.325.38-6.37%100,723
Dec 11, 20255.926.005.575.75+2.61%102,726
Dec 10, 20256.186.205.595.60-7.38%83,731
Dec 9, 20255.856.105.856.05+1.61%33,471
Dec 8, 20256.056.205.805.95-0.73%40,720
Dec 5, 20256.586.755.585.99-3.76%90,981
Dec 4, 20255.796.305.636.23+9.49%119,766
Dec 3, 20255.805.805.445.69-4.79%54,996
Dec 2, 20256.006.005.785.97+2.47%29,668
Dec 1, 20256.406.405.785.83-9.39%81,235
Nov 28, 20256.206.606.146.43+3.34%46,536
Nov 26, 20255.986.265.886.23+4.15%103,775
Nov 25, 20256.967.095.905.98-9.97%1,671,257
Nov 24, 20256.407.006.406.64+3.11%21,278
Nov 21, 20256.606.606.156.44-3.48%27,750
Nov 20, 20256.806.986.306.67+1.80%28,718
Nov 19, 20257.107.106.506.55-6.37%27,334
Nov 18, 20256.807.186.227.00+10.79%36,186
Nov 17, 20257.007.096.206.32-4.59%54,865
Nov 14, 20257.337.406.616.62-6.60%38,294
Nov 13, 20257.787.907.067.09-4.37%39,026
Nov 12, 20257.768.137.367.41-2.45%74,738
Nov 11, 20257.817.817.507.60-3.36%21,044
Nov 10, 20258.068.067.457.86+0.56%24,131
Nov 7, 20258.638.637.807.82-5.10%26,337
Nov 6, 20258.748.908.248.24-4.43%26,565

Daily open, high, low, close and volume for VolitionRx Limited (VNRX). Showing 250 trading days. Unadjusted prices.