NYSE American - Delayed Quote USD

VolitionRx Limited (VNRX)

0.6160 -0.0012 (-0.19%)
At close: April 19 at 4:00 PM EDT
0.6545 +0.04 (+6.25%)
After hours: April 19 at 7:56 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 0.6300 0.6500 0.5700 0.6200 0.6200 245,600
Apr 18, 2024 0.6000 0.6500 0.6000 0.6200 0.6200 255,800
Apr 17, 2024 0.6100 0.6500 0.5900 0.5900 0.5900 172,700
Apr 16, 2024 0.6600 0.6600 0.6100 0.6200 0.6200 138,700
Apr 15, 2024 0.6800 0.7100 0.6600 0.6800 0.6800 130,500
Apr 12, 2024 0.7100 0.7400 0.6900 0.6900 0.6900 103,800
Apr 11, 2024 0.7400 0.7500 0.7000 0.7100 0.7100 90,200
Apr 10, 2024 0.7100 0.7600 0.7100 0.7200 0.7200 80,500
Apr 9, 2024 0.7300 0.7600 0.7300 0.7300 0.7300 55,600
Apr 8, 2024 0.7200 0.7500 0.7200 0.7300 0.7300 30,700
Apr 5, 2024 0.7600 0.7600 0.7200 0.7500 0.7500 162,100
Apr 4, 2024 0.7500 0.7800 0.7400 0.7600 0.7600 46,400
Apr 3, 2024 0.7600 0.7800 0.7500 0.7500 0.7500 96,600
Apr 2, 2024 0.7800 0.7800 0.7500 0.7700 0.7700 83,400
Apr 1, 2024 0.7600 0.7900 0.7600 0.7700 0.7700 48,500
Mar 28, 2024 0.7500 0.7900 0.7300 0.7600 0.7600 287,800
Mar 27, 2024 0.7400 0.7700 0.7000 0.7400 0.7400 574,100
Mar 26, 2024 0.7800 0.8400 0.7400 0.7500 0.7500 467,200
Mar 25, 2024 0.7400 0.8000 0.7000 0.7200 0.7200 139,500
Mar 22, 2024 0.7500 0.7700 0.7200 0.7300 0.7300 201,000
Mar 21, 2024 0.8300 0.8300 0.7300 0.7300 0.7300 189,000
Mar 20, 2024 0.8600 0.8700 0.8000 0.8000 0.8000 188,600
Mar 19, 2024 0.8900 0.8900 0.8500 0.8500 0.8500 85,600
Mar 18, 2024 0.9300 0.9700 0.8700 0.8700 0.8700 67,200
Mar 15, 2024 0.8900 0.9600 0.8900 0.9600 0.9600 126,200
Mar 14, 2024 0.9600 0.9600 0.8900 0.9000 0.9000 71,200
Mar 13, 2024 0.9600 1.0400 0.9600 0.9600 0.9600 81,200
Mar 12, 2024 1.0200 1.0900 0.9500 0.9800 0.9800 104,100
Mar 11, 2024 1.0100 1.1000 0.9700 1.0600 1.0600 62,300
Mar 8, 2024 0.9800 1.0200 0.9600 1.0200 1.0200 77,500
Mar 7, 2024 1.0000 1.0000 0.9400 0.9900 0.9900 28,900
Mar 6, 2024 0.8800 1.0000 0.8800 0.9900 0.9900 50,200
Mar 5, 2024 0.9700 1.0100 0.8600 0.8700 0.8700 214,800
Mar 4, 2024 1.0100 1.0400 0.9700 1.0100 1.0100 88,100
Mar 1, 2024 0.9800 1.0500 0.9800 1.0400 1.0400 33,400
Feb 29, 2024 1.0100 1.0200 0.9800 0.9800 0.9800 22,200
Feb 28, 2024 1.0100 1.0200 0.9800 1.0100 1.0100 23,800
Feb 27, 2024 0.9700 1.0200 0.9600 0.9900 0.9900 29,000
Feb 26, 2024 1.0200 1.0200 0.9500 0.9800 0.9800 109,500
Feb 23, 2024 0.9500 1.0400 0.9500 1.0400 1.0400 71,900
Feb 22, 2024 0.9800 0.9900 0.9400 0.9700 0.9700 75,400
Feb 21, 2024 1.0300 1.0800 0.9200 0.9700 0.9700 201,900
Feb 20, 2024 1.0400 1.0800 1.0300 1.0500 1.0500 48,000
Feb 16, 2024 1.0600 1.1100 1.0400 1.0400 1.0400 39,100
Feb 15, 2024 1.0700 1.1000 1.0400 1.0800 1.0800 39,600
Feb 14, 2024 1.0400 1.1100 1.0200 1.0700 1.0700 97,600
Feb 13, 2024 1.1000 1.1000 1.0200 1.0400 1.0400 75,200
Feb 12, 2024 1.1100 1.1700 1.0800 1.0800 1.0800 197,900
Feb 9, 2024 1.1500 1.1500 1.0900 1.1300 1.1300 125,400
Feb 8, 2024 1.1300 1.2200 1.1300 1.1800 1.1800 106,500
Feb 7, 2024 1.1100 1.1900 1.0800 1.1900 1.1900 109,500
Feb 6, 2024 1.2100 1.2300 1.1100 1.1200 1.1200 182,900
Feb 5, 2024 1.0700 1.2100 1.0700 1.1900 1.1900 224,300
Feb 2, 2024 1.0300 1.0900 1.0300 1.0800 1.0800 44,100
Feb 1, 2024 1.0700 1.0800 1.0400 1.0700 1.0700 41,900
Jan 31, 2024 1.0300 1.0700 1.0000 1.0600 1.0600 45,600
Jan 30, 2024 0.9300 1.0500 0.9300 1.0100 1.0100 60,600
Jan 29, 2024 1.0300 1.0500 0.9600 0.9700 0.9700 101,200
Jan 26, 2024 1.0700 1.0900 1.0200 1.0700 1.0700 41,900
Jan 25, 2024 1.1000 1.1300 1.0000 1.0400 1.0400 135,500
Jan 24, 2024 1.0500 1.1100 1.0100 1.1000 1.1000 150,600
Jan 23, 2024 1.0000 1.0800 1.0000 1.0600 1.0600 59,200
Jan 22, 2024 0.9900 1.0300 0.9700 1.0000 1.0000 102,600
Jan 19, 2024 0.9700 1.0200 0.9300 0.9900 0.9900 50,300
Jan 18, 2024 0.9800 1.0400 0.9500 0.9700 0.9700 74,400
Jan 17, 2024 1.0200 1.0400 0.9300 0.9600 0.9600 120,800
Jan 16, 2024 1.0000 1.0400 1.0000 1.0300 1.0300 151,500
Jan 12, 2024 0.8500 0.9900 0.8500 0.9800 0.9800 333,200
Jan 11, 2024 0.8700 0.8700 0.8200 0.8400 0.8400 106,200
Jan 10, 2024 0.8700 0.8800 0.8000 0.8600 0.8600 288,700
Jan 9, 2024 0.9200 0.9300 0.7800 0.8500 0.8500 265,000
Jan 8, 2024 0.9400 0.9800 0.8900 0.9000 0.9000 119,000
Jan 5, 2024 0.9300 0.9900 0.9200 0.9500 0.9500 153,300
Jan 4, 2024 1.0900 1.1500 0.9300 0.9500 0.9500 394,600
Jan 3, 2024 1.0300 1.1900 1.0000 1.1600 1.1600 1,393,600
Jan 2, 2024 0.7900 1.0900 0.7200 1.0500 1.0500 2,594,900
Dec 29, 2023 0.6800 0.7500 0.6600 0.7200 0.7200 169,500
Dec 28, 2023 0.7000 0.7200 0.6100 0.6600 0.6600 325,700
Dec 27, 2023 0.6900 0.7200 0.6700 0.7100 0.7100 219,500
Dec 26, 2023 0.6500 0.7000 0.6500 0.7000 0.7000 129,200
Dec 22, 2023 0.6500 0.6700 0.6200 0.6700 0.6700 273,300
Dec 21, 2023 0.6500 0.6900 0.6400 0.6800 0.6800 147,400
Dec 20, 2023 0.7000 0.7000 0.6200 0.6600 0.6600 387,200
Dec 19, 2023 0.8000 0.8200 0.6900 0.6900 0.6900 320,900
Dec 18, 2023 0.7800 0.8500 0.7500 0.7600 0.7600 461,700
Dec 15, 2023 0.7400 0.8000 0.6800 0.7700 0.7700 493,300
Dec 14, 2023 0.5900 0.7000 0.5900 0.6900 0.6900 339,900
Dec 13, 2023 0.6000 0.6100 0.5500 0.5500 0.5500 191,600
Dec 12, 2023 0.5700 0.6500 0.5700 0.6000 0.6000 226,200
Dec 11, 2023 0.6200 0.6300 0.5700 0.5800 0.5800 329,700
Dec 8, 2023 0.6700 0.7000 0.6300 0.6400 0.6400 137,000
Dec 7, 2023 0.6900 0.7100 0.6300 0.6600 0.6600 206,200
Dec 6, 2023 0.6900 0.7200 0.6800 0.6900 0.6900 73,100
Dec 5, 2023 0.7000 0.7100 0.6800 0.6900 0.6900 156,800
Dec 4, 2023 0.7200 0.7300 0.7100 0.7100 0.7100 84,300
Dec 1, 2023 0.7700 0.7800 0.6800 0.7300 0.7300 211,000
Nov 30, 2023 0.8000 0.8000 0.7500 0.7600 0.7600 113,900
Nov 29, 2023 0.8000 0.8100 0.7500 0.7700 0.7700 144,800
Nov 28, 2023 0.7600 0.8200 0.7500 0.7800 0.7800 110,700
Nov 27, 2023 0.7600 0.8500 0.7500 0.7700 0.7700 414,700
Nov 24, 2023 0.7500 0.7700 0.7200 0.7400 0.7400 35,400
Nov 22, 2023 0.6900 0.7400 0.6900 0.7300 0.7300 67,900
Nov 21, 2023 0.7300 0.7500 0.6700 0.6800 0.6800 98,600
Nov 20, 2023 0.7400 0.7500 0.7300 0.7300 0.7300 59,700
Nov 17, 2023 0.7600 0.7800 0.7400 0.7500 0.7500 182,700
Nov 16, 2023 0.7800 0.8300 0.7400 0.7600 0.7600 100,800
Nov 15, 2023 0.7800 0.7800 0.7500 0.7600 0.7600 117,000
Nov 14, 2023 0.7900 0.8200 0.7400 0.7700 0.7700 170,000
Nov 13, 2023 0.8500 0.8900 0.8000 0.8300 0.8300 80,100
Nov 10, 2023 0.8500 0.8800 0.8300 0.8800 0.8800 48,500
Nov 9, 2023 0.8700 0.8900 0.8100 0.8800 0.8800 59,400
Nov 8, 2023 0.8100 0.8600 0.8100 0.8600 0.8600 70,600
Nov 7, 2023 0.8500 0.8500 0.7800 0.8100 0.8100 201,300
Nov 6, 2023 0.8000 0.8500 0.7700 0.8300 0.8300 52,500
Nov 3, 2023 0.8300 0.8500 0.7800 0.8100 0.8100 74,500
Nov 2, 2023 0.7700 0.8500 0.7500 0.8300 0.8300 80,700
Nov 1, 2023 0.7500 0.8200 0.7100 0.7400 0.7400 49,000
Oct 31, 2023 0.8300 0.8300 0.7500 0.7700 0.7700 38,800
Oct 30, 2023 0.8500 0.8600 0.7800 0.8000 0.8000 331,500
Oct 27, 2023 0.8500 0.9500 0.7900 0.8100 0.8100 238,200
Oct 26, 2023 0.8400 0.8500 0.7100 0.7400 0.7400 137,700
Oct 25, 2023 0.8300 0.8700 0.7900 0.8100 0.8100 52,700
Oct 24, 2023 0.8200 0.9400 0.7600 0.8100 0.8100 466,000
Oct 23, 2023 0.8000 0.8800 0.7900 0.8300 0.8300 93,700
Oct 20, 2023 0.6700 0.7900 0.6700 0.7800 0.7800 161,500
Oct 19, 2023 0.8800 1.0000 0.6700 0.6700 0.6700 536,000
Oct 18, 2023 0.8400 0.8800 0.8100 0.8800 0.8800 119,000
Oct 17, 2023 0.6800 0.8900 0.6800 0.8400 0.8400 377,500
Oct 16, 2023 0.6800 0.7000 0.6600 0.6600 0.6600 133,200
Oct 13, 2023 0.6300 0.7000 0.5800 0.6600 0.6600 535,000
Oct 12, 2023 0.6200 0.6500 0.6200 0.6200 0.6200 112,600
Oct 11, 2023 0.7000 0.7300 0.6100 0.6300 0.6300 291,700
Oct 10, 2023 0.7300 0.7400 0.7000 0.7100 0.7100 97,800
Oct 9, 2023 0.6900 0.7200 0.6900 0.7200 0.7200 75,400
Oct 6, 2023 0.7000 0.7300 0.6200 0.7200 0.7200 331,500
Oct 5, 2023 0.7000 0.7500 0.7000 0.7000 0.7000 119,500
Oct 4, 2023 0.7300 0.7300 0.6800 0.6800 0.6800 189,700
Oct 3, 2023 0.7400 0.7600 0.7100 0.7300 0.7300 65,300
Oct 2, 2023 0.7000 0.7900 0.6900 0.7500 0.7500 220,300
Sep 29, 2023 0.7000 0.7100 0.6700 0.6900 0.6900 83,600
Sep 28, 2023 0.7000 0.7200 0.6700 0.7000 0.7000 76,600
Sep 27, 2023 0.7400 0.7600 0.6700 0.7300 0.7300 124,300
Sep 26, 2023 0.7700 0.7800 0.7500 0.7500 0.7500 196,700
Sep 25, 2023 0.6600 0.7800 0.6300 0.7600 0.7600 607,300
Sep 22, 2023 1.0100 1.0100 0.6800 0.6900 0.6900 1,727,400
Sep 21, 2023 1.0500 1.0600 1.0000 1.0200 1.0200 109,700
Sep 20, 2023 1.0700 1.1000 1.0600 1.0600 1.0600 51,800
Sep 19, 2023 1.1500 1.1500 1.0300 1.0500 1.0500 261,400
Sep 18, 2023 1.2000 1.2000 1.1500 1.1600 1.1600 89,200
Sep 15, 2023 1.1900 1.2600 1.1700 1.2200 1.2200 205,300
Sep 14, 2023 1.3000 1.3000 1.1900 1.2100 1.2100 187,600
Sep 13, 2023 1.3600 1.3600 1.2900 1.2900 1.2900 97,800
Sep 12, 2023 1.3400 1.3800 1.3000 1.3400 1.3400 157,400
Sep 11, 2023 1.3000 1.3400 1.2900 1.3100 1.3100 54,500
Sep 8, 2023 1.2900 1.3200 1.2500 1.2800 1.2800 49,700
Sep 7, 2023 1.3000 1.3400 1.2700 1.3100 1.3100 97,100
Sep 6, 2023 1.2300 1.3400 1.2200 1.2900 1.2900 64,400
Sep 5, 2023 1.2900 1.3000 1.2100 1.2500 1.2500 128,700
Sep 1, 2023 1.2700 1.3000 1.2300 1.2900 1.2900 88,000
Aug 31, 2023 1.2400 1.2800 1.2400 1.2500 1.2500 78,200
Aug 30, 2023 1.2400 1.2700 1.2400 1.2500 1.2500 47,300
Aug 29, 2023 1.2200 1.2700 1.2000 1.2700 1.2700 53,300
Aug 28, 2023 1.2600 1.2600 1.1900 1.2200 1.2200 42,300
Aug 25, 2023 1.1800 1.2500 1.1500 1.2300 1.2300 56,300
Aug 24, 2023 1.2000 1.2400 1.1800 1.2000 1.2000 81,600
Aug 23, 2023 1.2400 1.2600 1.2000 1.2300 1.2300 106,400
Aug 22, 2023 1.2600 1.2600 1.2200 1.2500 1.2500 21,800
Aug 21, 2023 1.2800 1.2900 1.2200 1.2500 1.2500 76,900
Aug 18, 2023 1.2600 1.3100 1.2100 1.3000 1.3000 78,400
Aug 17, 2023 1.2000 1.3000 1.2000 1.3000 1.3000 133,300
Aug 16, 2023 1.2200 1.2200 1.1200 1.1900 1.1900 222,000
Aug 15, 2023 1.2200 1.2400 1.2000 1.2100 1.2100 131,000
Aug 14, 2023 1.2200 1.2400 1.2200 1.2300 1.2300 44,500
Aug 11, 2023 1.2200 1.2400 1.2000 1.2300 1.2300 69,100
Aug 10, 2023 1.2400 1.2500 1.2000 1.2200 1.2200 84,600
Aug 9, 2023 1.2100 1.2900 1.2000 1.2200 1.2200 130,100
Aug 8, 2023 1.2300 1.2900 1.2100 1.2100 1.2100 107,400
Aug 7, 2023 1.3000 1.3000 1.2200 1.2300 1.2300 146,400
Aug 4, 2023 1.2900 1.3400 1.2900 1.3000 1.3000 44,800
Aug 3, 2023 1.3600 1.3600 1.3000 1.3000 1.3000 74,100
Aug 2, 2023 1.3500 1.3700 1.3400 1.3500 1.3500 46,800
Aug 1, 2023 1.3700 1.4000 1.3400 1.3700 1.3700 139,700
Jul 31, 2023 1.2500 1.3900 1.2500 1.3400 1.3400 261,700
Jul 28, 2023 1.2800 1.2900 1.2700 1.2700 1.2700 73,200
Jul 27, 2023 1.2800 1.3300 1.2800 1.2800 1.2800 78,300
Jul 26, 2023 1.2700 1.2900 1.2700 1.2900 1.2900 107,700
Jul 25, 2023 1.2600 1.3500 1.2600 1.2800 1.2800 513,700
Jul 24, 2023 1.4800 1.5300 1.2500 1.3000 1.3000 1,323,300
Jul 21, 2023 1.4700 1.5400 1.4700 1.5200 1.5200 38,300
Jul 20, 2023 1.5300 1.5300 1.4500 1.5100 1.5100 78,100
Jul 19, 2023 1.5300 1.5300 1.4800 1.5300 1.5300 92,900
Jul 18, 2023 1.4600 1.5500 1.4300 1.5200 1.5200 147,200
Jul 17, 2023 1.3800 1.4600 1.3700 1.4600 1.4600 130,000
Jul 14, 2023 1.3100 1.3900 1.3100 1.3900 1.3900 60,500
Jul 13, 2023 1.2600 1.3400 1.2600 1.3200 1.3200 132,400
Jul 12, 2023 1.3800 1.3900 1.2200 1.3000 1.3000 427,400
Jul 11, 2023 1.4000 1.4000 1.3600 1.3800 1.3800 70,500
Jul 10, 2023 1.3700 1.4300 1.3700 1.4100 1.4100 29,100
Jul 7, 2023 1.3700 1.4300 1.3600 1.3800 1.3800 59,100
Jul 6, 2023 1.4100 1.4100 1.3600 1.3600 1.3600 33,900
Jul 5, 2023 1.4100 1.4800 1.4000 1.4400 1.4400 99,600
Jul 3, 2023 1.4200 1.4600 1.3900 1.4100 1.4100 115,500
Jun 30, 2023 1.4200 1.4700 1.3600 1.3900 1.3900 231,200
Jun 29, 2023 1.4500 1.5200 1.4200 1.4300 1.4300 43,800
Jun 28, 2023 1.4700 1.5000 1.4500 1.4500 1.4500 75,000
Jun 27, 2023 1.5200 1.5200 1.4500 1.5000 1.5000 72,500
Jun 26, 2023 1.5000 1.5500 1.4500 1.4900 1.4900 116,500
Jun 23, 2023 1.5400 1.5700 1.4800 1.5000 1.5000 165,400
Jun 22, 2023 1.5200 1.5800 1.5200 1.5500 1.5500 40,500
Jun 21, 2023 1.5500 1.6100 1.5300 1.5400 1.5400 60,200
Jun 20, 2023 1.6600 1.6600 1.5600 1.5600 1.5600 130,800
Jun 16, 2023 1.5600 1.7900 1.5400 1.7200 1.7200 408,800
Jun 15, 2023 1.5300 1.5800 1.5300 1.5800 1.5800 50,000
Jun 14, 2023 1.5700 1.5800 1.5300 1.5400 1.5400 82,100
Jun 13, 2023 1.4900 1.5900 1.4800 1.5800 1.5800 69,500
Jun 12, 2023 1.4900 1.5400 1.4500 1.4600 1.4600 187,700
Jun 9, 2023 1.5600 1.5900 1.5000 1.5600 1.5600 73,800
Jun 8, 2023 1.6000 1.6300 1.5000 1.5700 1.5700 108,500
Jun 7, 2023 1.6200 1.6200 1.5700 1.5900 1.5900 89,400
Jun 6, 2023 1.5200 1.6200 1.5200 1.6000 1.6000 87,000
Jun 5, 2023 1.6000 1.6000 1.5000 1.5400 1.5400 124,000
Jun 2, 2023 1.5400 1.6400 1.4900 1.5400 1.5400 217,200
Jun 1, 2023 1.4100 1.6500 1.3900 1.4800 1.4800 524,500
May 31, 2023 1.4600 1.6300 1.4600 1.5500 1.5500 172,200
May 30, 2023 1.4400 1.4500 1.3800 1.4300 1.4300 122,700
May 26, 2023 1.4400 1.4800 1.4400 1.4500 1.4500 44,600
May 25, 2023 1.5300 1.5300 1.4500 1.4500 1.4500 127,400
May 24, 2023 1.5100 1.5800 1.5100 1.5400 1.5400 35,400
May 23, 2023 1.5500 1.5500 1.5100 1.5100 1.5100 50,100
May 22, 2023 1.5200 1.5600 1.5200 1.5400 1.5400 75,000
May 19, 2023 1.5500 1.5500 1.5100 1.5400 1.5400 53,400
May 18, 2023 1.5700 1.6100 1.5100 1.5400 1.5400 135,700
May 17, 2023 1.5600 1.6200 1.4500 1.5700 1.5700 221,800
May 16, 2023 1.7100 1.8000 1.5600 1.6200 1.6200 86,800
May 15, 2023 1.7700 1.8100 1.7000 1.7200 1.7200 112,100
May 12, 2023 1.8700 1.8900 1.7500 1.7700 1.7700 147,300
May 11, 2023 1.8600 1.9300 1.8500 1.8900 1.8900 85,500
May 10, 2023 1.9600 2.0000 1.9100 1.9100 1.9100 100,500
May 9, 2023 2.0000 2.0500 1.9000 1.9500 1.9500 69,300
May 8, 2023 2.0100 2.0700 1.8600 2.0000 2.0000 171,900
May 5, 2023 2.0500 2.0900 1.9500 2.0000 2.0000 168,300
May 4, 2023 1.9600 2.0500 1.9500 2.0200 2.0200 238,000
May 3, 2023 2.0700 2.1000 1.9500 1.9800 1.9800 491,000
May 2, 2023 1.6600 2.0600 1.6500 1.9000 1.9000 1,097,000
May 1, 2023 1.6400 1.7500 1.6400 1.6700 1.6700 69,000
Apr 28, 2023 1.6400 1.7100 1.6300 1.7000 1.7000 41,800
Apr 27, 2023 1.6500 1.6900 1.6400 1.6600 1.6600 48,100
Apr 26, 2023 1.5900 1.6900 1.5700 1.6000 1.6000 39,500
Apr 25, 2023 1.6200 1.6400 1.5800 1.5800 1.5800 95,200
Apr 24, 2023 1.7500 1.7600 1.6200 1.6500 1.6500 46,900
Apr 21, 2023 1.7100 1.7700 1.7000 1.7700 1.7700 59,700
Apr 20, 2023 1.5700 1.7100 1.5700 1.7000 1.7000 37,000

Related Tickers

P8A.SI Cordlife Group Limited
0.1230
-15.17%
 
ABDX.L Abingdon Health Plc
10.50
0.00%
 
DRIO DarioHealth Corp.
1.1600
+0.87%
 
VCYT Veracyte, Inc.
19.45
+1.30%
 
CSTL Castle Biosciences, Inc.
19.31
+0.57%
 
SERA Sera Prognostics, Inc.
9.75
-0.41%
 
PRPH ProPhase Labs, Inc.
5.26
-3.31%
 
ACRS Aclaris Therapeutics, Inc.
1.2400
+0.81%
 
NDRA ENDRA Life Sciences Inc.
0.2470
+5.11%
 
BIAF bioAffinity Technologies, Inc.
2.7800
-0.36%