VolitionRX Ltd VNRX
AMEX · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$0,2350+0,00 (+%0,13)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |