VolitionRx Limited (VNRX)
NYSEAMERICAN: VNRX · Real-Time Price · USD
2.780
+0.056 (2.06%)
At close: Apr 28, 2026, 4:00 PM EDT
2.960
+0.180 (6.47%)
Pre-market: Apr 29, 2026, 4:57 AM EDT
VolitionRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.57 | 2.78 | 2.48 | 2.78 | 2.78 | 2.06% | 377,869 |
| Apr 27, 2026 | 2.74 | 2.77 | 2.66 | 2.72 | 2.72 | -2.78% | 97,996 |
| Apr 24, 2026 | 2.86 | 2.88 | 2.70 | 2.80 | 2.80 | -2.71% | 88,351 |
| Apr 23, 2026 | 3.14 | 3.14 | 2.80 | 2.88 | 2.88 | -8.69% | 195,059 |
| Apr 22, 2026 | 3.14 | 3.16 | 3.00 | 3.15 | 3.15 | 0.45% | 135,619 |
| Apr 21, 2026 | 3.20 | 3.26 | 3.12 | 3.14 | 3.14 | -3.80% | 76,160 |
| Apr 20, 2026 | 3.39 | 3.43 | 3.20 | 3.26 | 3.26 | -8.72% | 125,156 |
| Apr 17, 2026 | 3.58 | 3.65 | 3.45 | 3.58 | 3.58 | 1.48% | 239,095 |
| Apr 16, 2026 | 3.42 | 3.53 | 3.29 | 3.52 | 3.52 | 3.04% | 105,116 |
| Apr 15, 2026 | 3.20 | 3.47 | 3.15 | 3.42 | 3.42 | 6.81% | 163,881 |
| Apr 14, 2026 | 3.20 | 3.27 | 3.10 | 3.20 | 3.20 | -0.44% | 128,190 |
| Apr 13, 2026 | 3.38 | 3.38 | 3.10 | 3.22 | 3.22 | -3.02% | 236,023 |
| Apr 10, 2026 | 3.48 | 3.50 | 3.28 | 3.32 | 3.32 | -3.83% | 188,466 |
| Apr 9, 2026 | 3.51 | 3.55 | 3.39 | 3.45 | 3.45 | -1.43% | 140,018 |
| Apr 8, 2026 | 3.49 | 3.58 | 3.44 | 3.50 | 3.50 | 4.17% | 149,933 |
| Apr 7, 2026 | 3.40 | 3.41 | 3.00 | 3.36 | 3.36 | -0.71% | 175,631 |
| Apr 6, 2026 | 3.52 | 3.59 | 3.34 | 3.38 | 3.38 | -1.40% | 178,336 |
| Apr 2, 2026 | 3.86 | 3.86 | 3.40 | 3.43 | 3.43 | -14.25% | 346,884 |
| Apr 1, 2026 | 3.84 | 4.00 | 3.71 | 4.00 | 4.00 | -0.99% | 400,755 |
| Mar 31, 2026 | 3.80 | 4.12 | 3.74 | 4.04 | 4.04 | 6.32% | 359,272 |
| Mar 30, 2026 | 4.00 | 4.00 | 3.67 | 3.80 | 3.80 | -3.36% | 283,438 |
| Mar 27, 2026 | 3.81 | 4.05 | 3.65 | 3.93 | 3.93 | 1.87% | 360,676 |
| Mar 26, 2026 | 3.75 | 4.00 | 3.60 | 3.86 | 3.86 | 0.89% | 502,275 |
| Mar 25, 2026 | 4.70 | 4.77 | 3.72 | 3.83 | 3.83 | -4.87% | 7,064,053 |
| Mar 24, 2026 | 3.97 | 4.14 | 3.86 | 4.02 | 4.02 | -2.09% | 153,119 |
| Mar 23, 2026 | 3.60 | 4.12 | 3.42 | 4.11 | 4.11 | 9.78% | 502,405 |
| Mar 20, 2026 | 3.80 | 3.84 | 3.48 | 3.74 | 3.74 | -1.53% | 391,909 |
| Mar 19, 2026 | 4.00 | 4.26 | 3.60 | 3.80 | 3.80 | -5.00% | 798,082 |
| Mar 18, 2026 | 5.78 | 6.06 | 4.00 | 4.00 | 4.00 | 5.26% | 17,985,691 |
| Mar 17, 2026 | 3.65 | 3.82 | 3.65 | 3.80 | 3.80 | 1.99% | 32,839 |
| Mar 16, 2026 | 3.79 | 3.87 | 3.67 | 3.73 | 3.73 | -2.15% | 42,899 |
| Mar 13, 2026 | 4.20 | 4.20 | 3.64 | 3.81 | 3.81 | -2.91% | 71,189 |
| Mar 12, 2026 | 4.14 | 4.14 | 3.84 | 3.92 | 3.92 | -3.26% | 34,213 |
| Mar 11, 2026 | 4.04 | 4.14 | 3.96 | 4.05 | 4.05 | 1.35% | 34,417 |
| Mar 10, 2026 | 3.99 | 4.10 | 3.85 | 4.00 | 4.00 | 0.10% | 33,663 |
| Mar 9, 2026 | 4.28 | 4.28 | 3.90 | 4.00 | 4.00 | 0.86% | 55,735 |
| Mar 6, 2026 | 4.07 | 4.30 | 3.90 | 3.96 | 3.96 | 0.66% | 170,920 |
| Mar 5, 2026 | 3.94 | 4.10 | 3.90 | 3.94 | 3.94 | -2.62% | 36,775 |
| Mar 4, 2026 | 4.06 | 4.19 | 3.89 | 4.04 | 4.04 | 1.00% | 61,324 |
| Mar 3, 2026 | 4.08 | 4.08 | 3.83 | 4.00 | 4.00 | -1.28% | 38,635 |
| Mar 2, 2026 | 4.29 | 4.33 | 3.80 | 4.05 | 4.05 | -4.84% | 107,356 |
| Feb 27, 2026 | 4.80 | 4.86 | 4.24 | 4.26 | 4.26 | -9.36% | 64,975 |
| Feb 26, 2026 | 5.13 | 5.14 | 4.52 | 4.70 | 4.70 | -3.37% | 165,464 |
| Feb 25, 2026 | 4.28 | 5.24 | 4.26 | 4.86 | 4.86 | 25.62% | 441,336 |
| Feb 24, 2026 | 3.86 | 3.98 | 3.40 | 3.87 | 3.87 | 0.05% | 59,987 |
| Feb 23, 2026 | 3.94 | 4.10 | 3.80 | 3.87 | 3.87 | -2.03% | 16,289 |
| Feb 20, 2026 | 4.10 | 4.19 | 3.60 | 3.95 | 3.95 | -3.66% | 59,038 |
| Feb 19, 2026 | 4.20 | 4.22 | 3.80 | 4.10 | 4.10 | -4.65% | 47,078 |
| Feb 18, 2026 | 4.40 | 4.44 | 4.02 | 4.30 | 4.30 | -3.20% | 65,518 |
| Feb 17, 2026 | 4.64 | 4.64 | 4.40 | 4.44 | 4.44 | -2.03% | 47,895 |
| Feb 13, 2026 | 4.65 | 4.65 | 4.22 | 4.53 | 4.53 | -3.61% | 66,431 |
| Feb 12, 2026 | 4.66 | 4.81 | 4.40 | 4.70 | 4.70 | 4.95% | 64,203 |
| Feb 11, 2026 | 4.80 | 4.86 | 4.41 | 4.48 | 4.48 | -8.53% | 137,140 |
| Feb 10, 2026 | 5.43 | 5.58 | 4.80 | 4.90 | 4.90 | -3.05% | 314,454 |
| Feb 9, 2026 | 4.93 | 5.16 | 4.82 | 5.05 | 5.05 | 2.72% | 44,011 |
| Feb 6, 2026 | 5.15 | 5.15 | 4.80 | 4.92 | 4.92 | -0.40% | 65,281 |
| Feb 5, 2026 | 5.05 | 5.20 | 4.94 | 4.94 | 4.94 | -4.96% | 108,797 |
| Feb 4, 2026 | 5.33 | 5.38 | 5.10 | 5.20 | 5.20 | -4.55% | 90,851 |
| Feb 3, 2026 | 5.32 | 5.45 | 5.12 | 5.45 | 5.45 | 2.95% | 91,935 |
| Feb 2, 2026 | 5.80 | 5.89 | 5.25 | 5.29 | 5.29 | -7.19% | 87,276 |
| Jan 30, 2026 | 5.60 | 6.30 | 5.32 | 5.70 | 5.70 | 13.50% | 331,193 |
| Jan 29, 2026 | 5.22 | 5.31 | 5.00 | 5.02 | 5.02 | -3.42% | 69,371 |
| Jan 28, 2026 | 5.45 | 5.54 | 5.20 | 5.20 | 5.20 | -2.44% | 58,071 |
| Jan 27, 2026 | 5.60 | 5.70 | 5.20 | 5.33 | 5.33 | -0.19% | 52,916 |
| Jan 26, 2026 | 5.47 | 5.60 | 5.34 | 5.34 | 5.34 | -5.32% | 60,036 |
| Jan 23, 2026 | 5.61 | 5.73 | 5.48 | 5.64 | 5.64 | -2.35% | 46,834 |
| Jan 22, 2026 | 5.80 | 5.86 | 5.61 | 5.78 | 5.78 | -0.93% | 46,071 |
| Jan 21, 2026 | 6.40 | 6.54 | 5.73 | 5.83 | 5.83 | -8.30% | 146,694 |
| Jan 20, 2026 | 6.60 | 7.00 | 5.60 | 6.36 | 6.36 | 8.42% | 399,492 |
| Jan 16, 2026 | 5.83 | 5.92 | 5.40 | 5.86 | 5.86 | 0.55% | 36,720 |
| Jan 15, 2026 | 5.60 | 6.20 | 5.60 | 5.83 | 5.83 | -3.16% | 39,271 |
| Jan 14, 2026 | 6.42 | 6.42 | 5.72 | 6.02 | 6.02 | -4.41% | 53,829 |
| Jan 13, 2026 | 6.84 | 6.84 | 6.26 | 6.30 | 6.30 | -7.35% | 46,848 |
| Jan 12, 2026 | 6.38 | 6.91 | 6.20 | 6.80 | 6.80 | 2.10% | 53,518 |
| Jan 9, 2026 | 6.76 | 7.04 | 6.60 | 6.66 | 6.66 | -6.14% | 112,219 |
| Jan 8, 2026 | 6.98 | 7.73 | 6.50 | 7.10 | 7.10 | 24.19% | 748,620 |
| Jan 7, 2026 | 5.60 | 5.75 | 5.48 | 5.71 | 5.71 | 3.22% | 48,360 |
| Jan 6, 2026 | 5.64 | 5.64 | 5.32 | 5.54 | 5.54 | -1.18% | 49,635 |
| Jan 5, 2026 | 5.41 | 5.66 | 5.30 | 5.60 | 5.60 | 2.60% | 48,142 |
| Jan 2, 2026 | 5.22 | 5.58 | 5.02 | 5.46 | 5.46 | 6.81% | 59,184 |
| Dec 31, 2025 | 5.00 | 5.12 | 4.80 | 5.11 | 5.11 | 1.91% | 69,914 |
| Dec 30, 2025 | 4.80 | 5.10 | 4.62 | 5.02 | 5.02 | 4.50% | 74,508 |
| Dec 29, 2025 | 5.00 | 5.13 | 4.40 | 4.80 | 4.80 | -4.00% | 183,184 |
| Dec 26, 2025 | 5.01 | 5.07 | 4.80 | 5.00 | 5.00 | -0.79% | 35,465 |
| Dec 24, 2025 | 5.08 | 5.18 | 4.82 | 5.04 | 5.04 | -1.06% | 68,337 |
| Dec 23, 2025 | 5.26 | 5.32 | 5.05 | 5.09 | 5.09 | -4.79% | 73,004 |
| Dec 22, 2025 | 5.24 | 5.42 | 5.00 | 5.35 | 5.35 | 4.49% | 96,435 |
| Dec 19, 2025 | 5.35 | 5.36 | 5.03 | 5.12 | 5.12 | -4.26% | 99,289 |
| Dec 18, 2025 | 5.51 | 5.58 | 5.01 | 5.35 | 5.35 | 0.11% | 176,498 |
| Dec 17, 2025 | 5.87 | 6.10 | 5.16 | 5.34 | 5.34 | 10.33% | 548,417 |
| Dec 16, 2025 | 4.81 | 4.96 | 4.67 | 4.84 | 4.84 | -0.66% | 53,733 |
| Dec 15, 2025 | 5.25 | 5.42 | 4.80 | 4.87 | 4.87 | -9.41% | 74,062 |
| Dec 12, 2025 | 5.75 | 5.99 | 5.32 | 5.38 | 5.38 | -6.37% | 100,722 |
| Dec 11, 2025 | 5.92 | 6.00 | 5.57 | 5.75 | 5.75 | 2.61% | 102,726 |
| Dec 10, 2025 | 6.18 | 6.20 | 5.59 | 5.60 | 5.60 | -7.38% | 83,805 |
| Dec 9, 2025 | 5.85 | 6.10 | 5.85 | 6.05 | 6.05 | 1.61% | 33,471 |
| Dec 8, 2025 | 6.05 | 6.20 | 5.80 | 5.95 | 5.95 | -0.73% | 40,720 |
| Dec 5, 2025 | 6.58 | 6.75 | 5.58 | 5.99 | 5.99 | -3.76% | 90,981 |
| Dec 4, 2025 | 5.79 | 6.30 | 5.63 | 6.23 | 6.23 | 9.49% | 119,766 |
| Dec 3, 2025 | 5.80 | 5.80 | 5.44 | 5.69 | 5.69 | -4.79% | 54,995 |