VolitionRX Ltd VNRX
AMEX · United States · Health Technology
$0.2350+0.00 (+0.13%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.24 | +4.35% | $0.24 | $0.24 | $0.23 | 1.36M |
| 2026-10-01 | $0.23 | -11.54% | $0.25 | $0.26 | $0.23 | 8.13M |
| 2026-09-30 | $0.26 | 0.00% | $0.26 | $0.26 | $0.25 | 1.44M |
| 2026-09-29 | $0.26 | +4.00% | $0.25 | $0.26 | $0.25 | 2.10M |
| 2026-09-28 | $0.25 | -3.85% | $0.25 | $0.26 | $0.24 | 906.00K |
| 2026-09-25 | $0.26 | +4.00% | $0.25 | $0.26 | $0.23 | 2.89M |
| 2026-09-24 | $0.25 | 0.00% | $0.24 | $0.25 | $0.24 | 893.50K |
| 2026-09-23 | $0.25 | -3.85% | $0.26 | $0.26 | $0.23 | 2.84M |
| 2026-09-22 | $0.26 | 0.00% | $0.26 | $0.26 | $0.26 | 1.72M |
| 2026-09-21 | $0.26 | 0.00% | $0.26 | $0.26 | $0.26 | 1.86M |
| 2026-09-18 | $0.26 | -7.14% | $0.28 | $0.28 | $0.24 | 4.37M |
| 2026-09-17 | $0.28 | +3.70% | $0.29 | $0.30 | $0.27 | 28.23M |
| 2026-09-16 | $0.27 | -6.90% | $0.28 | $0.29 | $0.27 | 1.44M |
| 2026-09-15 | $0.29 | -6.45% | $0.30 | $0.30 | $0.28 | 2.18M |
| 2026-09-14 | $0.31 | 0.00% | $0.31 | $0.31 | $0.30 | 2.36M |
| 2026-09-11 | $0.31 | -8.82% | $0.34 | $0.34 | $0.31 | 1.11M |
| 2026-09-10 | $0.34 | 0.00% | $0.35 | $0.35 | $0.33 | 941.10K |
| 2026-09-09 | $0.34 | +3.03% | $0.33 | $0.36 | $0.32 | 2.00M |
| 2026-09-08 | $0.33 | -5.71% | $0.34 | $0.35 | $0.33 | 1.31M |
| 2026-09-04 | $0.35 | 0.00% | $0.35 | $0.35 | $0.33 | 1.17M |
| 2026-09-03 | $0.35 | -7.89% | $0.37 | $0.37 | $0.34 | 2.00M |
| 2026-09-02 | $0.38 | -2.56% | $0.38 | $0.39 | $0.37 | 1.92M |
| 2026-09-01 | $0.39 | -9.30% | $0.41 | $0.42 | $0.38 | 2.34M |
| 2026-08-31 | $0.43 | -4.44% | $0.40 | $0.45 | $0.38 | 5.01M |
| 2026-08-28 | $0.45 | -10.00% | $0.45 | $0.46 | $0.43 | 16.17M |
| 2026-08-27 | $0.50 | +47.06% | $0.65 | $0.72 | $0.50 | 354.11M |
| 2026-08-26 | $0.34 | -10.53% | $0.45 | $0.47 | $0.33 | 62.42M |
| 2026-08-25 | $0.38 | -2.56% | $0.39 | $0.41 | $0.37 | 567.20K |
| 2026-08-24 | $0.39 | -7.14% | $0.43 | $0.43 | $0.37 | 1.12M |
| 2026-08-21 | $0.42 | -4.55% | $0.44 | $0.45 | $0.41 | 539.70K |
| 2026-08-20 | $0.44 | -10.20% | $0.49 | $0.52 | $0.43 | 531.70K |
| 2026-08-19 | $0.49 | +4.26% | $0.49 | $0.52 | $0.47 | 937.50K |
| 2026-08-18 | $0.47 | -6.00% | $0.51 | $0.53 | $0.47 | 540.50K |
| 2026-08-17 | $0.50 | -7.41% | $0.53 | $0.56 | $0.50 | 453.50K |
| 2026-08-14 | $0.54 | -14.29% | $0.62 | $0.63 | $0.53 | 958.50K |
| 2026-08-13 | $0.63 | -5.97% | $0.68 | $0.68 | $0.60 | 839.80K |
| 2026-08-12 | $0.67 | -6.94% | $0.76 | $0.78 | $0.63 | 1.92M |
| 2026-08-11 | $0.72 | -6.49% | $0.79 | $0.79 | $0.66 | 693.60K |
| 2026-08-10 | $0.77 | -1.28% | $0.78 | $0.79 | $0.74 | 344.10K |
| 2026-08-07 | $0.78 | +1.30% | $0.75 | $0.79 | $0.74 | 456.80K |
| 2026-08-06 | $0.77 | -3.75% | $0.79 | $0.81 | $0.74 | 558.90K |
| 2026-08-05 | $0.80 | +1.27% | $0.84 | $0.91 | $0.73 | 9.94M |
| 2026-08-04 | $0.79 | -1.25% | $0.80 | $0.85 | $0.78 | 266.10K |
| 2026-08-03 | $0.80 | +11.11% | $0.74 | $0.81 | $0.71 | 203.20K |
| 2026-07-31 | $0.72 | -10.00% | $0.80 | $0.80 | $0.69 | 252.50K |
| 2026-07-30 | $0.80 | +3.90% | $0.82 | $0.83 | $0.79 | 1.00M |
| 2026-07-29 | $0.77 | -9.41% | $0.87 | $0.88 | $0.73 | 247.30K |
| 2026-07-28 | $0.85 | -3.41% | $0.87 | $0.97 | $0.85 | 396.50K |
| 2026-07-27 | $0.88 | -12.00% | $1.01 | $1.01 | $0.87 | 232.00K |
| 2026-07-24 | $1.00 | -7.41% | $1.10 | $1.10 | $0.99 | 176.80K |
| 2026-07-23 | $1.08 | +3.85% | $1.02 | $1.09 | $0.99 | 213.40K |
| 2026-07-22 | $1.04 | -6.31% | $1.16 | $1.18 | $1.01 | 430.20K |
| 2026-07-21 | $1.11 | -1.77% | $1.12 | $1.18 | $1.09 | 295.70K |
| 2026-07-20 | $1.13 | +2.73% | $1.13 | $1.19 | $1.12 | 221.90K |
| 2026-07-17 | $1.10 | -5.17% | $1.17 | $1.17 | $1.10 | 99.10K |
| 2026-07-16 | $1.16 | -1.69% | $1.23 | $1.23 | $1.16 | 124.80K |
| 2026-07-15 | $1.18 | -7.09% | $1.26 | $1.26 | $1.16 | 167.90K |
| 2026-07-14 | $1.27 | -2.31% | $1.31 | $1.31 | $1.24 | 161.60K |
| 2026-07-13 | $1.30 | -3.70% | $1.41 | $1.41 | $1.27 | 130.80K |
| 2026-07-10 | $1.35 | +0.75% | $1.36 | $1.53 | $1.34 | 395.30K |
| 2026-07-09 | $1.34 | -0.74% | $1.33 | $1.36 | $1.24 | 157.80K |
| 2026-07-08 | $1.35 | -3.57% | $1.37 | $1.39 | $1.25 | 224.90K |
| 2026-07-07 | $1.40 | +3.70% | $1.33 | $1.41 | $1.32 | 296.70K |
| 2026-07-06 | $1.35 | -3.57% | $1.40 | $1.48 | $1.35 | 175.90K |
| 2026-07-02 | $1.40 | +2.94% | $1.35 | $1.46 | $1.32 | 204.30K |
| 2026-07-01 | $1.36 | +0.74% | $1.36 | $1.41 | $1.33 | 200.90K |
| 2026-06-30 | $1.35 | -4.93% | $1.41 | $1.43 | $1.33 | 163.40K |
| 2026-06-29 | $1.42 | +10.94% | $1.31 | $1.43 | $1.27 | 301.50K |
| 2026-06-26 | $1.28 | -0.78% | $1.31 | $1.33 | $1.26 | 122.20K |
| 2026-06-25 | $1.29 | +4.88% | $1.24 | $1.30 | $1.19 | 196.30K |
| 2026-06-24 | $1.23 | +1.65% | $1.23 | $1.31 | $1.17 | 163.00K |
| 2026-06-23 | $1.21 | -9.70% | $1.32 | $1.36 | $1.21 | 477.50K |
| 2026-06-22 | $1.34 | -6.29% | $1.43 | $1.45 | $1.32 | 294.40K |
| 2026-06-18 | $1.43 | +4.38% | $1.44 | $1.48 | $1.34 | 296.40K |
| 2026-06-17 | $1.37 | -2.14% | $1.43 | $1.45 | $1.35 | 402.60K |
| 2026-06-16 | $1.40 | -2.78% | $1.44 | $1.56 | $1.40 | 550.20K |
| 2026-06-15 | $1.44 | +4.35% | $1.42 | $1.44 | $1.35 | 336.10K |
| 2026-06-12 | $1.38 | -5.48% | $1.36 | $1.48 | $1.36 | 319.80K |
| 2026-06-11 | $1.46 | +5.04% | $1.36 | $1.48 | $1.32 | 156.50K |
| 2026-06-10 | $1.39 | +2.21% | $1.38 | $1.40 | $1.32 | 230.40K |
| 2026-06-09 | $1.36 | -2.16% | $1.40 | $1.44 | $1.30 | 378.80K |
| 2026-06-08 | $1.39 | -22.35% | $1.56 | $1.56 | $1.35 | 1.32M |
| 2026-06-05 | $1.79 | -10.50% | $1.98 | $2.03 | $1.75 | 474.80K |
| 2026-06-04 | $2.00 | -3.85% | $2.10 | $2.13 | $1.95 | 482.30K |
| 2026-06-03 | $2.08 | -10.34% | $2.29 | $2.35 | $2.07 | 473.80K |
| 2026-06-02 | $2.32 | -12.45% | $2.60 | $2.61 | $2.28 | 248.60K |
| 2026-06-01 | $2.65 | -0.75% | $2.68 | $2.90 | $2.57 | 250.30K |
| 2026-05-29 | $2.67 | -7.29% | $2.85 | $2.92 | $2.67 | 156.60K |
| 2026-05-28 | $2.88 | -2.04% | $2.95 | $2.95 | $2.61 | 277.60K |
| 2026-05-27 | $2.94 | 0.00% | $2.94 | $3.12 | $2.84 | 560.10K |