Quantcast

VolitionRX Limited Common Stock Historical Stock Prices

VNRX 
$4.01
*  
0.15
3.61%
Get VNRX Alerts
*Delayed - data as of Aug. 23, 2019  -  Find a broker to begin trading VNRX now
Exchange:AMEX
Industry: Health Care
Community Rating:
View:    VNRX After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-MAY-2019 TO 22-AUG-2019

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.
16:00 4.15 4.2259 3.97 4.01 65,950
08/22/2019 4.17 4.21 4.12 4.16 26,174
08/21/2019 4.18 4.24 4.16 4.2 43,585
08/20/2019 4.09 4.2 4.05 4.1 47,424
08/19/2019 4.1 4.22 4.03 4.08 58,817
08/16/2019 3.83 4.35 3.83 4.23 169,241
08/15/2019 4 4.02 3.8 3.97 139,127
08/14/2019 3.93 4.05 3.9101 4.02 84,159
08/13/2019 3.92 4.03 3.81 3.88 60,853
08/12/2019 3.9 3.93 3.78 3.91 62,932
08/09/2019 3.83 3.86 3.77 3.86 41,031
08/08/2019 3.94 3.94 3.77 3.82 105,490
08/07/2019 4.14 4.14 3.79 3.94 259,117
08/06/2019 3.72 4.23 3.72 3.92 192,905
08/05/2019 4.06 4.06 3.6 3.7 344,390
08/02/2019 4.3 4.33 4.09 4.17 199,189
08/01/2019 4.37 4.44 4.14 4.27 243,158
07/31/2019 4.47 4.65 4.28 4.32 708,264
07/30/2019 4.23 4.49 4.1 4.47 322,163
07/29/2019 4.41 4.41 4.25 4.28 270,824
07/26/2019 4 4.43 4 4.4 321,840
07/25/2019 4.25 4.48 3.9 3.92 439,999
07/24/2019 3.85 4.2 3.85 4.2 268,022
07/23/2019 3.62 3.78 3.56 3.78 95,999
07/22/2019 3.6 3.6173 3.47 3.55 105,102
07/19/2019 3.58 3.6 3.48 3.5 113,686
07/18/2019 3.49 3.54 3.45 3.54 64,378
07/17/2019 3.44 3.45 3.36 3.36 41,831
07/16/2019 3.39 3.44 3.37 3.44 72,349
07/15/2019 3.44 3.44 3.33 3.36 59,672
07/12/2019 3.39 3.44 3.37 3.37 77,737
07/11/2019 3.35 3.39 3.32 3.38 126,477
07/10/2019 3.24 3.39 3.2 3.36 303,953
07/09/2019 3.02 3.1084 2.95 2.97 25,453
07/08/2019 3.12 3.12 2.97 3.05 49,641
07/05/2019 3.02 3.2 3.02 3.11 51,378
07/03/2019 3.12 3.12 3.01 3.07 20,879
07/02/2019 3.16 3.16 3.01 3.03 16,326
07/01/2019 3.09 3.18 3.09 3.12 41,511
06/28/2019 3.23 3.25 3.1 3.14 71,068
06/27/2019 3.09 3.25 3.09 3.16 55,195
06/26/2019 3.09 3.19 3.08 3.14 12,925
06/25/2019 3.15 3.3 3.07 3.16 148,740
06/24/2019 3.17 3.19 3.13 3.14 36,722
06/21/2019 3 3.12 2.9 3.12 150,384
06/20/2019 2.98 3.1 2.98 2.98 39,259
06/19/2019 3 3.06 2.97 2.97 46,416
06/18/2019 3.2 3.2 2.97 2.97 84,459
06/17/2019 3.05 3.23 3.0439 3.19 47,831
06/14/2019 2.99 3.03 2.99 3.02 21,373
06/13/2019 3.05 3.05 2.9 3.02 82,702
06/12/2019 3.11 3.11 2.9927 3.02 37,719
06/11/2019 3.15 3.15 3.05 3.08 106,480
06/10/2019 3 3.15 2.9 3.13 119,793
06/07/2019 3.05 3.07 2.96 2.9854 35,930
06/06/2019 3.08 3.09 3 3.06 35,981
06/05/2019 3.18 3.19 3 3.03 61,588
06/04/2019 3.04 3.16 3.02 3.14 34,596
06/03/2019 3 3.01 2.9 3.01 51,939
05/31/2019 3.25 3.25 2.9 2.93 162,498
05/30/2019 3.28 3.3 3.23 3.2401 24,196
05/29/2019 3.33 3.35 3.25 3.31 31,072
05/28/2019 3.27 3.3 3.23 3.29 12,275
05/24/2019 3.35 3.35 3.22 3.23 18,955
05/23/2019 3.3 3.35 3.2746 3.33 44,062
05/22/2019 3.36 3.36 3.248 3.28 7,588
*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?



Smart Portfolio