Historical Stock Prices

VNRX 
$5.28
*  
0.40
8.2%
Get VNRX Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading VNRX now
Exchange:AMEX
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 4.97 5.3099 4.9104 5.28 44,333
09/22/2016 4.92 4.94 4.85 4.88 15,436
09/21/2016 5.12 5.19 4.8611 4.92 74,606
09/20/2016 5.3 5.3 4.86 5.06 136,473
09/19/2016 5.1 5.4 4.94 5.24 88,073
09/16/2016 4.94 5.1 4.72 5.1 118,908
09/15/2016 4.85 4.9 4.81 4.8901 40,203
09/14/2016 4.65 4.85 4.65 4.85 51,085
09/13/2016 4.9 4.9 4.5 4.65 46,534
09/12/2016 4.6 4.91 4.6 4.8344 47,546
09/09/2016 4.8 4.81 4.62 4.7 79,500
09/08/2016 4.7 4.89 4.63 4.85 148,807
09/07/2016 4.11 4.66 4.105 4.57 172,699
09/06/2016 4 4.23 3.66 4.19 200,181
09/02/2016 3.64 3.91 3.53 3.85 138,536
09/01/2016 3.67 3.69 3.52 3.58 18,636
08/31/2016 3.73 3.78 3.56 3.61 15,076
08/30/2016 3.77 3.77 3.62 3.68 31,394
08/29/2016 3.78 3.8 3.68 3.79 26,611
08/26/2016 3.67 3.85 3.6499 3.75 51,353
08/25/2016 3.604 3.75 3.56 3.71 47,414
08/24/2016 3.45 3.6 3.45 3.6 41,477
08/23/2016 3.59 3.6 3.45 3.5 38,657
08/22/2016 3.45 3.59 3.45 3.5899 45,867
08/19/2016 3.45 3.52 3.45 3.48 21,234
08/18/2016 3.539 3.55 3.45 3.51 48,243
08/17/2016 3.47 3.62 3.46 3.5 132,666
08/16/2016 3.47 3.62 3.4299 3.4601 81,171
08/15/2016 3.38 3.47 3.33 3.42 41,521
08/12/2016 3.31 3.34 3.28 3.29 2,142
08/11/2016 3.25 3.41 3.25 3.29 6,935
08/10/2016 3.28 3.46 3.28 3.28 17,077
08/09/2016 3.39 3.39 3.28 3.31 3,839
08/08/2016 3.41 3.42 3.34 3.36 13,879
08/05/2016 3.4 3.44 3.377 3.3901 14,210
08/04/2016 3.4 3.47 3.37 3.45 16,055
08/03/2016 3.47 3.47 3.38 3.47 27,170
08/02/2016 3.22 3.48 3.22 3.43 19,111
08/01/2016 3.4 3.5 3.25 3.25 117,762
07/29/2016 3.24 3.5 3.23 3.44 96,515
07/28/2016 3.2 3.2 3.184 3.195 1,264
07/27/2016 3.15 3.2 3.11 3.18 39,097
07/26/2016 3.21 3.27 3.05 3.12 112,824
07/25/2016 3.21 3.27 3.15 3.15 6,150
07/22/2016 3.34 3.34 3.2413 3.25 17,106
07/21/2016 3.26 3.34 3.26 3.34 16,788
07/20/2016 3.3299 3.3699 3.28 3.3 2,976
07/19/2016 3.24 3.32 3.23 3.32 12,412
07/18/2016 3.41 3.44 3.22 3.3 12,801
07/15/2016 3.3 3.34 3.25 3.33 8,262
07/14/2016 3.29 3.34 3.221 3.33 6,510
07/13/2016 3.26 3.3719 3.26 3.35 2,200
07/12/2016 3.29 3.35 3.24 3.29 13,161
07/11/2016 3.43 3.43 3.36 3.38 3,942
07/08/2016 3.05 3.41 3.05 3.35 33,148
07/07/2016 3.15 3.18 3.08 3.08 18,955
07/06/2016 3.21 3.24 3.11 3.13 19,623
07/05/2016 3.2 3.21 3.1 3.11 13,795
07/01/2016 3.212 3.245 3.17 3.245 1,610
06/30/2016 3.24 3.27 3.12 3.15 15,916
06/29/2016 3.14 3.26 3.055 3.1 13,573
06/28/2016 3.25 3.31 3.08 3.13 16,874
06/27/2016 3.35 3.42 3.25 3.29 20,871
06/24/2016 3.39 3.52 3.3001 3.4 35,141
06/23/2016 3.33 3.37 3.3 3.35 14,233
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?