VNRX - VOLITIONRX LTD
0.5
-0.018 -3.500%
Share volume: 154,419
Last Updated: 05-09-2025
Pharmaceutical Products/In Vitro, In Vivo Diagnostic Substances:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$0.52
-0.02
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $0.52 | $0.52 | $0.52 | $0.52 | $0.49 | $0.49 | $0.50 | $0.50 | 154,419 | $154,419.00 |
| 05-08-2025 | $0.51 | $0.51 | $0.54 | $0.54 | $0.51 | $0.51 | $0.52 | $0.52 | 89,777 | $89,777.00 |
| 05-07-2025 | $0.53 | $0.53 | $0.53 | $0.53 | $0.51 | $0.51 | $0.52 | $0.52 | 145,299 | $145,299.00 |
| 05-06-2025 | $0.52 | $0.52 | $0.54 | $0.54 | $0.49 | $0.49 | $0.52 | $0.52 | 124,899 | $124,899.00 |
| 05-05-2025 | $0.48 | $0.48 | $0.52 | $0.52 | $0.48 | $0.48 | $0.50 | $0.50 | 200,477 | $200,477.00 |
| 05-02-2025 | $0.50 | $0.50 | $0.51 | $0.51 | $0.48 | $0.48 | $0.48 | $0.48 | 120,723 | $120,723.00 |
| 05-01-2025 | $0.51 | $0.51 | $0.52 | $0.52 | $0.48 | $0.48 | $0.49 | $0.49 | 110,424 | $110,424.00 |
| 04-30-2025 | $0.52 | $0.52 | $0.53 | $0.53 | $0.47 | $0.47 | $0.48 | $0.48 | 399,383 | $399,383.00 |
| 04-29-2025 | $0.49 | $0.49 | $0.55 | $0.55 | $0.47 | $0.47 | $0.51 | $0.51 | 348,745 | $348,745.00 |
| 04-28-2025 | $0.48 | $0.48 | $0.50 | $0.50 | $0.46 | $0.46 | $0.46 | $0.46 | 129,893 | $129,893.00 |
