Skip to main content
VolitionRx Limited (VNRX)
NYSEAMERICAN: VNRX · Real-Time Price · USD
0.300
-0.012 (-3.76%)
Dec 5, 2025, 4:00 PM EST - Market closed

VolitionRx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.330.340.280.300.30-3.76%1,817,528
Dec 4, 20250.290.320.280.310.319.49%2,389,100
Dec 3, 20250.290.290.270.280.28-4.79%1,098,836
Dec 2, 20250.300.300.290.300.302.47%591,114
Dec 1, 20250.320.320.290.290.29-9.39%1,622,164
Nov 28, 20250.310.330.310.320.323.34%902,202
Nov 26, 20250.300.310.290.310.314.15%2,056,135
Nov 25, 20250.350.350.300.300.30-9.97%33,276,972
Nov 24, 20250.320.350.320.330.333.11%425,560
Nov 21, 20250.330.330.310.320.32-3.48%554,005
Nov 20, 20250.340.350.320.330.331.80%572,035
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
Oct 13, 20250.500.500.450.450.45-2.46%725,317
Oct 10, 20250.520.520.460.460.46-22.65%2,023,427
Oct 9, 20250.630.640.600.600.60-7.41%700,972
Oct 8, 20250.660.670.640.650.65-0.31%193,517
Oct 7, 20250.660.660.640.650.650.81%118,613
Oct 6, 20250.630.660.630.640.64-0.49%228,319
Oct 3, 20250.650.660.640.650.653.63%226,738
Oct 2, 20250.610.640.610.630.630.51%66,438
Oct 1, 20250.680.680.620.620.62-8.35%214,112
Sep 30, 20250.650.740.630.680.688.96%992,022
Sep 29, 20250.600.650.600.620.622.98%359,752
Sep 26, 20250.600.610.590.610.610.82%78,074
Sep 25, 20250.590.620.590.600.60-0.88%93,646
Sep 24, 20250.620.620.600.610.610.05%169,607
Sep 23, 20250.610.620.600.610.61-1.63%122,656
Sep 22, 20250.630.670.610.620.62-9.54%129,071
Sep 19, 20250.620.680.610.680.688.96%509,857
Sep 18, 20250.620.650.620.620.620.03%93,243
Sep 17, 20250.660.660.620.620.62-2.53%142,356
Sep 16, 20250.620.670.620.640.641.57%91,908
Sep 15, 20250.660.670.630.630.63-3.95%135,938
Sep 12, 20250.660.670.630.660.664.54%274,052
Sep 11, 20250.620.650.620.630.631.08%38,811
Sep 10, 20250.650.660.620.620.62-2.53%184,052
Sep 9, 20250.600.660.600.640.644.26%616,883
Sep 8, 20250.620.640.600.610.611.50%243,750
Sep 5, 20250.640.640.570.600.60-5.18%363,812
Sep 4, 20250.680.680.630.630.63-4.53%180,704
Sep 3, 20250.670.690.660.670.670.27%154,764
Sep 2, 20250.720.730.660.660.66-3.88%265,580
Aug 29, 20250.660.690.640.690.695.12%104,344
Aug 28, 20250.670.700.660.660.66-1.47%185,140
Aug 27, 20250.660.700.660.670.670.94%191,202
Aug 26, 20250.680.700.660.660.66-3.73%136,030
Aug 25, 20250.670.710.670.690.69-0.35%204,588
Aug 22, 20250.670.690.670.690.691.03%151,711
Aug 21, 20250.680.690.660.680.683.15%123,272
Aug 20, 20250.680.700.660.660.66-1.90%88,782
Aug 19, 20250.690.710.670.670.67-1.48%220,546
Aug 18, 20250.720.720.680.680.68-1.70%165,337
Aug 15, 20250.670.760.620.690.697.94%986,072
Aug 14, 20250.670.670.620.640.643.84%125,676
Aug 13, 20250.630.640.620.620.62-1.15%79,452
Aug 12, 20250.620.650.610.630.631.16%88,133
Aug 11, 20250.650.650.610.620.62-3.43%64,385
Aug 8, 20250.630.650.620.640.640.45%56,031
Aug 7, 20250.680.680.630.640.64-4.33%201,172
Aug 6, 20250.660.680.600.670.674.38%288,323
Aug 5, 20250.650.650.610.640.642.73%128,950
Aug 4, 20250.620.650.620.620.62-2.66%42,018
Aug 1, 20250.660.660.600.640.64-0.19%142,799
Jul 31, 20250.710.720.640.640.64-8.66%79,501
Jul 30, 20250.700.730.690.700.70-0.78%80,357
Jul 29, 20250.740.740.700.710.71-3.12%70,692
Jul 28, 20250.790.800.730.730.73-2.63%184,947
Jul 25, 20250.740.750.740.750.752.70%43,692
Jul 24, 20250.760.760.730.730.73-0.64%26,624
Jul 23, 20250.770.770.710.740.74-0.57%121,082
Jul 22, 20250.770.780.740.740.74-4.62%295,446
Jul 21, 20250.680.790.680.780.7814.81%354,339
Jul 18, 20250.700.720.650.680.68-0.19%158,216
Jul 17, 20250.710.720.670.680.68-3.39%139,501