VolitionRx Limited (VNRX)
AMEX: VNRX
· Real-Time Price · USD
0.63
-0.01 (-1.10%)
At close: Sep 10, 2025, 3:59 PM
0.65
2.03%
After-hours: Sep 10, 2025, 07:55 PM EDT
VNRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 0.64 | 0.66 | 0.62 | 0.62 | 0.62 | -3.13% | 183,891 |
| 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 |
| Sep 5, 2025 | 0.64 | 0.64 | 0.57 | 0.60 | 0.60 | -4.76% | 363,812 |
| Sep 4, 2025 | 0.68 | 0.68 | 0.63 | 0.63 | 0.63 | -4.55% | 180,704 |
| Sep 3, 2025 | 0.67 | 0.69 | 0.66 | 0.66 | 0.67 | 0.00% | 154,764 |
| Sep 2, 2025 | 0.72 | 0.73 | 0.66 | 0.66 | 0.66 | -4.35% | 265,600 |
| Aug 29, 2025 | 0.66 | 0.69 | 0.64 | 0.69 | 0.69 | 4.55% | 104,344 |
| Aug 28, 2025 | 0.67 | 0.70 | 0.66 | 0.66 | 0.66 | -1.49% | 185,140 |
| Aug 27, 2025 | 0.66 | 0.70 | 0.66 | 0.67 | 0.67 | 1.52% | 191,202 |
| Aug 26, 2025 | 0.68 | 0.70 | 0.66 | 0.66 | 0.66 | -4.35% | 136,030 |
| Aug 25, 2025 | 0.67 | 0.71 | 0.66 | 0.69 | 0.69 | 0.00% | 204,600 |
| Aug 22, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 1.47% | 151,711 |
| Aug 21, 2025 | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | 3.03% | 123,300 |
| Aug 20, 2025 | 0.68 | 0.70 | 0.66 | 0.66 | 0.66 | -1.49% | 88,800 |
| Aug 19, 2025 | 0.69 | 0.71 | 0.67 | 0.67 | 0.67 | -1.47% | 220,546 |
| Aug 18, 2025 | 0.72 | 0.72 | 0.68 | 0.68 | 0.68 | -1.45% | 165,337 |
| Aug 15, 2025 | 0.67 | 0.76 | 0.62 | 0.69 | 0.69 | 7.81% | 986,100 |
| Aug 14, 2025 | 0.67 | 0.67 | 0.62 | 0.64 | 0.64 | 3.23% | 125,700 |
| Aug 13, 2025 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | -1.59% | 79,452 |