Skip to main content
VolitionRx Limited (VNRX)
NYSEAMERICAN: VNRX · Real-Time Price · USD
0.200
+0.002 (0.86%)
At close: Mar 9, 2026, 4:00 PM EDT
0.204
+0.004 (1.95%)
After-hours: Mar 9, 2026, 7:07 PM EDT

VolitionRx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.210.210.200.200.200.86%1,083,593
Mar 6, 20260.200.210.200.200.200.66%3,387,890
Mar 5, 20260.200.200.200.200.20-2.62%719,421
Mar 4, 20260.200.210.190.200.201.00%1,179,858
Mar 3, 20260.200.200.190.200.20-1.28%760,378
Mar 2, 20260.210.220.190.200.20-4.84%2,142,314
Feb 27, 20260.240.240.210.210.21-9.36%1,278,430
Feb 26, 20260.260.260.230.240.24-3.37%3,286,696
Feb 25, 20260.210.260.210.240.2425.62%8,659,393
Feb 24, 20260.190.200.170.190.190.05%1,177,102
Feb 23, 20260.200.210.190.190.19-2.03%324,079
Feb 20, 20260.210.210.180.200.20-3.66%1,169,002
Feb 19, 20260.210.210.190.210.21-4.65%935,426
Feb 18, 20260.220.220.200.220.22-3.20%1,308,770
Feb 17, 20260.230.230.220.220.22-2.03%945,832
Feb 13, 20260.230.230.210.230.23-3.61%1,313,477
Feb 12, 20260.230.240.220.240.244.95%1,272,991
Feb 11, 20260.240.240.220.220.22-8.53%2,666,779
Feb 10, 20260.270.280.240.250.25-3.05%6,215,293
Feb 9, 20260.250.260.240.250.252.72%623,658
Feb 6, 20260.260.260.240.250.25-0.40%1,285,527
Feb 5, 20260.250.260.250.250.25-4.96%2,119,395
Feb 4, 20260.270.270.260.260.26-4.55%1,806,641
Feb 3, 20260.270.270.260.270.272.95%1,809,993
Feb 2, 20260.290.290.260.260.26-7.19%1,726,425
Jan 30, 20260.280.310.270.290.2913.50%6,548,576
Jan 29, 20260.260.270.250.250.25-3.42%1,355,961
Jan 28, 20260.270.280.260.260.26-2.44%1,131,692
Jan 27, 20260.280.290.260.270.27-0.19%1,047,890
Jan 26, 20260.270.280.270.270.27-5.32%1,128,530
Jan 23, 20260.280.290.270.280.28-2.35%895,367
Jan 22, 20260.290.290.280.290.29-0.93%910,386
Jan 21, 20260.320.330.290.290.29-8.30%2,913,935
Jan 20, 20260.330.350.280.320.328.42%7,955,741
Jan 16, 20260.290.300.270.290.290.55%710,779
Jan 15, 20260.280.310.280.290.29-3.16%773,601
Jan 14, 20260.320.320.290.300.30-4.41%1,067,324
Jan 13, 20260.340.340.310.320.32-7.35%913,160
Jan 12, 20260.320.350.310.340.342.10%1,049,186
Jan 9, 20260.340.350.330.330.33-6.14%2,098,917
Jan 8, 20260.350.390.330.350.3524.19%14,763,118
Jan 7, 20260.280.290.270.290.293.22%960,600
Jan 6, 20260.280.280.270.280.28-1.18%990,695
Jan 5, 20260.270.280.270.280.282.60%962,850
Jan 2, 20260.260.280.250.270.276.81%1,183,685
Dec 31, 20250.250.260.240.260.261.91%1,398,291
Dec 30, 20250.240.260.230.250.254.50%1,490,179
Dec 29, 20250.250.260.220.240.24-4.00%3,663,686
Dec 26, 20250.250.250.240.250.25-0.79%709,312
Dec 24, 20250.250.260.240.250.25-1.06%1,366,744
Dec 23, 20250.260.270.250.250.25-4.79%1,460,085
Dec 22, 20250.260.270.250.270.274.49%1,928,716
Dec 19, 20250.270.270.250.260.26-4.26%1,985,783
Dec 18, 20250.280.280.250.270.270.11%3,529,967
Dec 17, 20250.290.300.260.270.2710.33%10,968,342
Dec 16, 20250.240.250.230.240.24-0.66%1,074,664
Dec 15, 20250.260.270.240.240.24-9.41%1,481,251
Dec 12, 20250.290.300.270.270.27-6.37%2,014,457
Dec 11, 20250.300.300.280.290.292.61%2,054,528
Dec 10, 20250.310.310.280.280.28-7.38%1,676,119
Dec 9, 20250.290.310.290.300.301.61%669,425
Dec 8, 20250.300.310.290.300.30-0.73%814,402
Dec 5, 20250.330.340.280.300.30-3.76%1,819,629
Dec 4, 20250.290.320.280.310.319.49%2,395,328
Dec 3, 20250.290.290.270.280.28-4.79%1,099,910
Dec 2, 20250.300.300.290.300.302.47%593,365
Dec 1, 20250.320.320.290.290.29-9.39%1,624,696
Nov 28, 20250.310.330.310.320.323.34%930,727
Nov 26, 20250.300.310.290.310.314.15%2,075,501
Nov 25, 20250.350.350.300.300.30-9.97%33,425,476
Nov 24, 20250.320.350.320.330.333.11%425,560
Nov 21, 20250.330.330.310.320.32-3.48%555,005
Nov 20, 20250.340.350.320.330.331.80%574,354
Nov 19, 20250.360.360.320.330.33-6.37%546,684
Nov 18, 20250.340.360.310.350.3510.79%723,726
Nov 17, 20250.350.350.310.320.32-4.59%1,097,482
Nov 14, 20250.370.370.330.330.33-6.60%765,882
Nov 13, 20250.390.400.350.350.35-4.37%780,510
Nov 12, 20250.390.410.370.370.37-2.45%1,494,764
Nov 11, 20250.390.390.380.380.38-3.36%420,884
Nov 10, 20250.400.400.370.390.390.56%482,624
Nov 7, 20250.430.430.390.390.39-5.10%526,731
Nov 6, 20250.440.440.410.410.41-4.43%531,299
Nov 5, 20250.450.480.420.430.43-3.99%1,050,832
Nov 4, 20250.430.460.420.450.452.49%1,008,673
Nov 3, 20250.420.460.420.440.440.94%1,194,735
Oct 31, 20250.440.460.420.430.43-0.32%501,727
Oct 30, 20250.450.470.430.440.441.26%927,511
Oct 29, 20250.420.440.410.430.431.25%1,109,341
Oct 28, 20250.450.450.420.420.42-2.97%1,309,026
Oct 27, 20250.440.470.430.440.44-1.42%1,009,187
Oct 24, 20250.430.480.420.440.444.47%2,435,030
Oct 23, 20250.420.450.420.430.430.71%462,406
Oct 22, 20250.430.450.420.420.42-1.88%684,645
Oct 21, 20250.470.470.430.430.43-3.93%635,452
Oct 20, 20250.460.470.440.450.450.79%683,896
Oct 17, 20250.460.480.440.440.44-0.67%1,027,792
Oct 16, 20250.470.520.440.450.451.64%4,299,198
Oct 15, 20250.470.470.430.440.44-4.49%2,030,320
Oct 14, 20250.460.480.440.460.461.77%592,618