VolitionRx Limited (VNRX)
0.56
0.03 (6.06%)
At close: Mar 28, 2025, 3:59 PM
VNRX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.56 | 0.57 | 0.52 | 0.53 | 0.02 | 3.92% | 382,731 |
| Mar 26, 2025 | 0.53 | 0.56 | 0.51 | 0.51 | -0.04 | -7.27% | 229,800 |
| Mar 25, 2025 | 0.55 | 0.57 | 0.55 | 0.55 | 0.00 | 0.00% | 57,800 |
| Mar 24, 2025 | 0.55 | 0.57 | 0.53 | 0.55 | 0.00 | 0.00% | 115,784 |
| Mar 21, 2025 | 0.55 | 0.56 | 0.53 | 0.55 | 0.01 | 1.85% | 289,542 |
| Mar 20, 2025 | 0.54 | 0.56 | 0.54 | 0.54 | -0.02 | -3.57% | 17,401 |
| Mar 19, 2025 | 0.55 | 0.57 | 0.53 | 0.56 | 0.01 | 1.82% | 121,849 |
| Mar 18, 2025 | 0.57 | 0.58 | 0.53 | 0.55 | -0.02 | -3.51% | 80,903 |
| Mar 17, 2025 | 0.55 | 0.58 | 0.55 | 0.57 | 0.01 | 1.79% | 185,507 |
| Mar 14, 2025 | 0.57 | 0.58 | 0.55 | 0.56 | -0.02 | -3.45% | 40,502 |
| Mar 13, 2025 | 0.59 | 0.59 | 0.55 | 0.58 | 0.01 | 1.75% | 191,310 |
| Mar 12, 2025 | 0.57 | 0.59 | 0.56 | 0.57 | -0.02 | -3.39% | 45,000 |
| Mar 11, 2025 | 0.58 | 0.61 | 0.56 | 0.59 | 0.01 | 1.72% | 39,600 |
| Mar 10, 2025 | 0.60 | 0.63 | 0.58 | 0.58 | -0.02 | -3.33% | 77,329 |
| Mar 7, 2025 | 0.63 | 0.63 | 0.58 | 0.60 | -0.01 | -1.64% | 61,000 |
| Mar 6, 2025 | 0.60 | 0.63 | 0.58 | 0.61 | 0.03 | 5.17% | 113,345 |
| Mar 5, 2025 | 0.59 | 0.62 | 0.58 | 0.58 | -0.04 | -6.45% | 38,500 |
| Mar 4, 2025 | 0.59 | 0.62 | 0.59 | 0.62 | 0.00 | 0.00% | 107,123 |
| Mar 3, 2025 | 0.60 | 0.62 | 0.58 | 0.62 | 0.00 | 0.00% | 203,866 |
| Feb 28, 2025 | 0.62 | 0.62 | 0.58 | 0.62 | -0.02 | -3.13% | 194,148 |
| Feb 27, 2025 | 0.60 | 0.65 | 0.57 | 0.64 | 0.06 | 10.34% | 185,900 |
| Feb 26, 2025 | 0.57 | 0.58 | 0.56 | 0.58 | 0.01 | 1.75% | 57,400 |
| Feb 25, 2025 | 0.60 | 0.61 | 0.56 | 0.57 | 0.01 | 1.79% | 111,238 |
| Feb 24, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.01 | 1.82% | 51,608 |
| Feb 21, 2025 | 0.60 | 0.60 | 0.55 | 0.55 | -0.03 | -5.17% | 128,360 |
| Feb 20, 2025 | 0.58 | 0.61 | 0.58 | 0.58 | -0.01 | -1.69% | 74,900 |
| Feb 19, 2025 | 0.60 | 0.62 | 0.58 | 0.59 | 0.00 | 0.00% | 102,231 |
| Feb 18, 2025 | 0.64 | 0.64 | 0.59 | 0.59 | -0.04 | -6.35% | 175,716 |
| Feb 14, 2025 | 0.57 | 0.64 | 0.57 | 0.63 | 0.06 | 10.53% | 174,557 |
| Feb 13, 2025 | 0.58 | 0.60 | 0.56 | 0.57 | -0.01 | -1.72% | 98,601 |
| Feb 12, 2025 | 0.60 | 0.61 | 0.58 | 0.58 | -0.01 | -1.69% | 49,909 |
| Feb 11, 2025 | 0.57 | 0.60 | 0.56 | 0.59 | 0.01 | 1.72% | 85,200 |
| Feb 10, 2025 | 0.60 | 0.60 | 0.57 | 0.58 | -0.02 | -3.33% | 127,900 |
| Feb 7, 2025 | 0.61 | 0.63 | 0.59 | 0.60 | -0.02 | -3.23% | 53,230 |
| Feb 6, 2025 | 0.61 | 0.64 | 0.58 | 0.62 | 0.04 | 6.90% | 104,600 |
| Feb 5, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | 0.00 | 0.00% | 26,345 |
| Feb 4, 2025 | 0.60 | 0.60 | 0.57 | 0.58 | -0.02 | -3.33% | 168,812 |
| Feb 3, 2025 | 0.58 | 0.60 | 0.57 | 0.60 | 0.00 | 0.00% | 80,600 |
| Jan 31, 2025 | 0.59 | 0.62 | 0.59 | 0.60 | -0.02 | -3.23% | 85,602 |
| Jan 30, 2025 | 0.62 | 0.62 | 0.60 | 0.62 | 0.01 | 1.64% | 74,400 |
| Jan 29, 2025 | 0.60 | 0.62 | 0.58 | 0.61 | -0.01 | -1.61% | 67,000 |
| Jan 28, 2025 | 0.58 | 0.62 | 0.57 | 0.62 | 0.04 | 6.90% | 95,200 |
| Jan 27, 2025 | 0.64 | 0.64 | 0.58 | 0.58 | -0.04 | -6.45% | 103,245 |
| Jan 24, 2025 | 0.61 | 0.65 | 0.59 | 0.62 | -0.01 | -1.59% | 185,310 |
| Jan 23, 2025 | 0.62 | 0.64 | 0.61 | 0.63 | 0.02 | 3.28% | 74,516 |
| Jan 22, 2025 | 0.62 | 0.64 | 0.58 | 0.61 | -0.02 | -3.17% | 279,800 |
| Jan 21, 2025 | 0.61 | 0.65 | 0.61 | 0.63 | 0.00 | 0.00% | 103,000 |
| Jan 17, 2025 | 0.64 | 0.66 | 0.62 | 0.63 | -0.01 | -1.56% | 90,541 |
| Jan 16, 2025 | 0.62 | 0.65 | 0.62 | 0.64 | 0.01 | 1.59% | 9,700 |
| Jan 15, 2025 | 0.62 | 0.66 | 0.62 | 0.63 | -0.03 | -4.55% | 46,733 |