NYSE:VNRX
VOLITIONRX LTD Stock Price (Quote)
$0.779
-0.112 (-12.53%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 VNRX stock ended at $0.779. This is 12.53% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 14.32% from a day low at $0.779 to a day high of $0.89. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $0.86 | $0.89 | $0.779 | $0.779 | 169 670 |
| May 03, 2024 | $0.87 | $0.91 | $0.85 | $0.89 | 106 874 |
| May 02, 2024 | $0.90 | $0.91 | $0.87 | $0.88 | 78 163 |
| May 01, 2024 | $0.84 | $0.90 | $0.84 | $0.87 | 142 260 |
| Apr 30, 2024 | $0.86 | $0.95 | $0.84 | $0.90 | 77 449 |
| Apr 29, 2024 | $0.89 | $0.90 | $0.82 | $0.86 | 92 963 |
| Apr 26, 2024 | $0.91 | $0.92 | $0.87 | $0.91 | 206 726 |
| Apr 25, 2024 | $0.80 | $1.02 | $0.780 | $0.89 | 485 739 |
| Apr 24, 2024 | $0.85 | $0.86 | $0.780 | $0.80 | 347 148 |
| Apr 23, 2024 | $0.650 | $0.88 | $0.610 | $0.85 | 3 390 033 |
| Apr 22, 2024 | $0.591 | $0.610 | $0.591 | $0.600 | 51 108 |
| Apr 19, 2024 | $0.630 | $0.650 | $0.570 | $0.616 | 245 612 |
| Apr 18, 2024 | $0.600 | $0.650 | $0.600 | $0.617 | 255 637 |
| Apr 17, 2024 | $0.612 | $0.646 | $0.586 | $0.594 | 172 726 |
| Apr 16, 2024 | $0.660 | $0.661 | $0.613 | $0.620 | 138 211 |
| Apr 15, 2024 | $0.680 | $0.710 | $0.660 | $0.679 | 130 511 |
| Apr 12, 2024 | $0.710 | $0.740 | $0.685 | $0.685 | 103 785 |
| Apr 11, 2024 | $0.740 | $0.750 | $0.702 | $0.710 | 89 836 |
| Apr 10, 2024 | $0.710 | $0.760 | $0.710 | $0.722 | 80 341 |
| Apr 09, 2024 | $0.730 | $0.750 | $0.728 | $0.731 | 55 647 |
| Apr 08, 2024 | $0.721 | $0.750 | $0.721 | $0.730 | 30 633 |
| Apr 05, 2024 | $0.760 | $0.760 | $0.727 | $0.748 | 162 119 |
| Apr 04, 2024 | $0.750 | $0.780 | $0.741 | $0.759 | 46 259 |
| Apr 03, 2024 | $0.756 | $0.780 | $0.750 | $0.753 | 95 895 |
| Apr 02, 2024 | $0.780 | $0.780 | $0.750 | $0.775 | 83 436 |
