VolitionRx Limited (VNRX)
AMEX: VNRX
· Real-Time Price · USD
0.72
0.08 (11.84%)
At close: Aug 15, 2025, 2:16 PM
VNRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.67 | 0.67 | 0.62 | 0.64 | 0.64 | 3.23% | 87,246 |
| Aug 13, 2025 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | -1.59% | 79,452 |
| Aug 12, 2025 | 0.62 | 0.65 | 0.61 | 0.63 | 0.63 | 1.61% | 88,133 |
| Aug 11, 2025 | 0.65 | 0.65 | 0.61 | 0.62 | 0.62 | -3.13% | 64,400 |
| Aug 8, 2025 | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | 0.00% | 56,031 |
| Aug 7, 2025 | 0.68 | 0.68 | 0.63 | 0.64 | 0.64 | -4.48% | 201,200 |
| Aug 6, 2025 | 0.66 | 0.68 | 0.60 | 0.67 | 0.67 | 4.69% | 288,323 |
| Aug 5, 2025 | 0.65 | 0.65 | 0.61 | 0.64 | 0.64 | 3.23% | 128,950 |
| Aug 4, 2025 | 0.62 | 0.65 | 0.62 | 0.62 | 0.62 | -3.13% | 42,018 |
| Aug 1, 2025 | 0.66 | 0.66 | 0.60 | 0.64 | 0.64 | 0.00% | 142,800 |
| Jul 31, 2025 | 0.71 | 0.72 | 0.64 | 0.64 | 0.64 | -8.57% | 79,501 |
| Jul 30, 2025 | 0.70 | 0.73 | 0.69 | 0.70 | 0.70 | -1.41% | 80,400 |
| Jul 29, 2025 | 0.74 | 0.74 | 0.70 | 0.71 | 0.71 | -2.74% | 70,700 |
| Jul 28, 2025 | 0.79 | 0.80 | 0.73 | 0.73 | 0.73 | -2.67% | 184,947 |
| Jul 25, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 2.74% | 43,700 |
| Jul 24, 2025 | 0.76 | 0.76 | 0.73 | 0.73 | 0.73 | -1.35% | 26,624 |
| Jul 23, 2025 | 0.77 | 0.77 | 0.71 | 0.74 | 0.73 | 0.00% | 121,100 |
| Jul 22, 2025 | 0.77 | 0.78 | 0.74 | 0.74 | 0.74 | -5.13% | 295,446 |
| Jul 21, 2025 | 0.68 | 0.79 | 0.68 | 0.78 | 0.78 | 14.71% | 354,339 |
| Jul 18, 2025 | 0.70 | 0.72 | 0.65 | 0.68 | 0.68 | 0.00% | 158,216 |