Get the Stockscreener App
0.6949
0.27%
-0.0019
After Hours:
.72
0.0251
+3.61%
VolitionRX Ltd Stock (VNRX) Price History
The historical daily chart and data for VolitionRX Ltd stock (VNRX), show that the latest closing stock price as of November 29, 2024, is $0.6949.
- VolitionRX Ltd all-time high stock price is $9.28, occurred on September 22, 2014.
- The lowest VolitionRX Ltd stock price recorded was $0.4301 on August 09, 2024. Since then, VolitionRX Ltd's stock price has risen over 61.57% to $0.6949 now.
- The 52-week high stock price for VNRX is $1.23, representing a 77.00% increase from the current share price, occurred on February 06, 2024.
- The 52-week low stock price for VNRX is $0.4301, indicating a -38.11% decrease from the current share price, occurred on August 09, 2024.
- The closing price of VolitionRX Ltd (VNRX) stock in the beginning of 2023 was $3.27. The stock closed the year at $2.43, a loss of over -25.69% for the year.
The table below shows more information about VNRX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 29, 2024 | $0.7201 | $0.62 | $0.1001 | 160,453.0 | -0.27% |
| Nov 27, 2024 | $0.73 | $0.62 | $0.11 | 373,458.0 | +1.56% |
| Nov 26, 2024 | $0.75 | $0.6861 | $0.0639 | 114,641.0 | -2.51% |
| Nov 25, 2024 | $0.80 | $0.6822 | $0.1178 | 151,456.0 | -11.35% |
| Nov 22, 2024 | $0.84 | $0.7747 | $0.0653 | 57,900.0 | -2.11% |
| Nov 21, 2024 | $0.84 | $0.7506 | $0.0894 | 194,347.0 | +0.12% |
| Nov 20, 2024 | $0.82 | $0.69 | $0.13 | 307,653.0 | +20.90% |
| Nov 19, 2024 | $0.6994 | $0.638 | $0.0614 | 103,530.0 | +0.96% |
| Nov 18, 2024 | $0.70 | $0.65 | $0.05 | 97,197.0 | -2.41% |
| Nov 15, 2024 | $0.7199 | $0.641 | $0.0789 | 263,454.0 | -5.56% |
| Nov 14, 2024 | $0.7686 | $0.6802 | $0.0884 | 110,776.0 | -5.76% |
| Nov 13, 2024 | $0.8024 | $0.70 | $0.1024 | 211,814.0 | +2.14% |
| Nov 12, 2024 | $0.76 | $0.69 | $0.07 | 158,701.0 | +5.25% |
| Nov 11, 2024 | $0.74 | $0.68 | $0.06 | 127,231.0 | +2.45% |
| Nov 08, 2024 | $0.755 | $0.631 | $0.124 | 313,411.0 | +5.44% |
| Nov 07, 2024 | $0.69 | $0.58 | $0.11 | 268,550.0 | +9.29% |
| Nov 06, 2024 | $0.65 | $0.58 | $0.07 | 96,693.0 | +0.33% |
| Nov 05, 2024 | $0.65 | $0.5863 | $0.0637 | 85,036.0 | +0.00% |
| Nov 04, 2024 | $0.63 | $0.60 | $0.03 | 36,654.0 | -0.74% |
| Nov 01, 2024 | $0.6299 | $0.57 | $0.0599 | 51,142.0 | +9.91% |
VolitionRX Ltd Stock (VNRX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of VolitionRX Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VNRX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of VolitionRX Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
VolitionRX Ltd Stock (VNRX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.84 | $0.57 | $0.27 | 3,444,550.0 | +26.35% |
| Oct, 2024 | $0.90 | $0.55 | $0.35 | 2,718,946.0 | -8.49% |
| Sep, 2024 | $0.73 | $0.56 | $0.17 | 2,032,310.0 | -16.53% |
| Aug, 2024 | $0.74 | $0.4301 | $0.3099 | 3,990,740.0 | +8.76% |
| Jul, 2024 | $0.77 | $0.6048 | $0.1652 | 2,350,190.0 | +9.42% |
| Jun, 2024 | $0.74 | $0.605 | $0.135 | 1,864,063.0 | -14.27% |
| May, 2024 | $0.9149 | $0.66 | $0.2549 | 2,964,211.0 | -21.58% |
| Apr, 2024 | $1.02 | $0.57 | $0.45 | 6,414,134.0 | +18.88% |
| Mar, 2024 | $1.10 | $0.70 | $0.40 | 3,105,996.0 | -22.76% |
| Feb, 2024 | $1.23 | $0.92 | $0.31 | 1,861,927.0 | -7.55% |
| Jan, 2024 | $1.19 | $0.72 | $0.47 | 6,708,125.0 | +47.84% |
VolitionRX Ltd Stock (VNRX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.8498 | $0.55 | $0.2998 | 4,875,606.0 | -5.41% |
| Nov, 2023 | $0.8899 | $0.6727 | $0.2172 | 2,330,695.0 | -1.93% |
| Oct, 2023 | $1.00 | $0.5813 | $0.4187 | 4,715,075.0 | +12.18% |
| Sep, 2023 | $1.38 | $0.6265 | $0.7535 | 4,445,522.0 | -44.88% |
| Aug, 2023 | $1.40 | $1.12 | $0.28 | 2,013,601.0 | -6.72% |
| Jul, 2023 | $1.55 | $1.22 | $0.33 | 3,866,077.0 | -3.60% |
| Jun, 2023 | $1.79 | $1.36 | $0.43 | 2,973,529.0 | -10.32% |
| May, 2023 | $2.10 | $1.38 | $0.72 | 3,864,237.0 | -8.82% |
| Apr, 2023 | $1.95 | $1.55 | $0.40 | 984,351.0 | -10.99% |
| Mar, 2023 | $2.07 | $1.44 | $0.63 | 2,638,304.0 | -4.50% |
| Feb, 2023 | $2.47 | $1.61 | $0.8561 | 4,119,007.0 | -19.03% |
| Jan, 2023 | $2.70 | $2.31 | $0.39 | 2,595,583.0 | +1.65% |
VolitionRX Ltd Stock (VNRX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.74 | $1.88 | $0.8599 | 3,315,129.0 | +2.10% |
| Nov, 2022 | $2.40 | $1.63 | $0.7692 | 2,799,281.0 | +19.60% |
| Oct, 2022 | $2.14 | $1.33 | $0.81 | 2,302,890.0 | +46.32% |
| Sep, 2022 | $1.80 | $1.31 | $0.49 | 1,881,175.0 | -19.53% |
| Aug, 2022 | $2.10 | $1.54 | $0.56 | 3,661,587.0 | -16.75% |
| Jul, 2022 | $2.40 | $1.91 | $0.49 | 1,323,246.0 | -0.98% |
| Jun, 2022 | $2.60 | $1.95 | $0.65 | 1,016,906.0 | -20.85% |
| May, 2022 | $2.94 | $2.08 | $0.86 | 1,615,968.0 | -7.17% |
| Apr, 2022 | $3.15 | $2.47 | $0.68 | 1,192,871.0 | -7.31% |
| Mar, 2022 | $3.30 | $2.39 | $0.91 | 2,012,227.0 | +3.08% |
| Feb, 2022 | $3.09 | $2.50 | $0.59 | 1,567,272.0 | +10.19% |
| Jan, 2022 | $3.30 | $2.38 | $0.92 | 2,890,078.0 | -15.61% |
0.41%
0.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):