VolitionRx Limited (VNRX)
AMEX: VNRX
· Real-Time Price · USD
0.64
0.01 (2.35%)
At close: Oct 03, 2025, 3:59 PM
0.66
2.34%
After-hours: Oct 03, 2025, 07:45 PM EDT
VNRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | 3.17% | 226,562 |
| Oct 2, 2025 | 0.61 | 0.64 | 0.61 | 0.63 | 0.63 | 1.61% | 66,438 |
| Oct 1, 2025 | 0.68 | 0.68 | 0.62 | 0.62 | 0.62 | -8.82% | 214,112 |
| Sep 30, 2025 | 0.65 | 0.74 | 0.63 | 0.68 | 0.68 | 9.68% | 992,022 |
| Sep 29, 2025 | 0.60 | 0.65 | 0.60 | 0.62 | 0.62 | 3.33% | 359,800 |
| Sep 26, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | 0.00% | 78,100 |
| Sep 25, 2025 | 0.59 | 0.62 | 0.59 | 0.60 | 0.60 | -1.64% | 93,646 |
| Sep 24, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | 0.00% | 169,607 |
| Sep 23, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | -1.61% | 122,700 |
| Sep 22, 2025 | 0.63 | 0.67 | 0.61 | 0.62 | 0.62 | -8.82% | 129,071 |
| Sep 19, 2025 | 0.62 | 0.68 | 0.61 | 0.68 | 0.68 | 9.68% | 509,900 |
| Sep 18, 2025 | 0.62 | 0.65 | 0.62 | 0.62 | 0.62 | 0.00% | 93,243 |
| Sep 17, 2025 | 0.66 | 0.66 | 0.62 | 0.62 | 0.62 | -3.13% | 142,400 |
| Sep 16, 2025 | 0.62 | 0.67 | 0.62 | 0.64 | 0.64 | 1.59% | 91,908 |
| Sep 15, 2025 | 0.66 | 0.67 | 0.63 | 0.63 | 0.63 | -4.55% | 135,938 |
| Sep 12, 2025 | 0.66 | 0.67 | 0.62 | 0.66 | 0.66 | 4.76% | 274,052 |
| Sep 11, 2025 | 0.62 | 0.65 | 0.62 | 0.63 | 0.63 | 1.61% | 38,811 |
| Sep 10, 2025 | 0.64 | 0.66 | 0.62 | 0.62 | 0.62 | -3.13% | 184,052 |
| Sep 9, 2025 | 0.60 | 0.66 | 0.60 | 0.64 | 0.64 | 4.92% | 616,900 |
| Sep 8, 2025 | 0.62 | 0.64 | 0.60 | 0.61 | 0.61 | 1.67% | 243,800 |
Page 1 of 136