VolitionRx Limited (VNRX)
NYSEAMERICAN: VNRX · Real-Time Price · USD
1.280
-0.010 (-0.78%)
At close: Jun 26, 2026, 4:00 PM EDT
1.281
+0.001 (0.07%)
After-hours: Jun 26, 2026, 8:00 PM EDT
VolitionRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.31 | 1.33 | 1.26 | 1.28 | 1.28 | -0.78% | 122,167 |
| Jun 25, 2026 | 1.24 | 1.30 | 1.19 | 1.29 | 1.29 | 4.88% | 195,434 |
| Jun 24, 2026 | 1.23 | 1.31 | 1.17 | 1.23 | 1.23 | 1.65% | 161,271 |
| Jun 23, 2026 | 1.32 | 1.36 | 1.21 | 1.21 | 1.21 | -9.70% | 465,236 |
| Jun 22, 2026 | 1.43 | 1.45 | 1.32 | 1.34 | 1.34 | -6.29% | 292,220 |
| Jun 18, 2026 | 1.44 | 1.48 | 1.34 | 1.43 | 1.43 | 4.38% | 278,877 |
| Jun 17, 2026 | 1.43 | 1.45 | 1.35 | 1.37 | 1.37 | -2.14% | 395,928 |
| Jun 16, 2026 | 1.44 | 1.56 | 1.40 | 1.40 | 1.40 | -2.78% | 549,619 |
| Jun 15, 2026 | 1.42 | 1.44 | 1.35 | 1.44 | 1.44 | 4.35% | 335,765 |
| Jun 12, 2026 | 1.36 | 1.48 | 1.36 | 1.38 | 1.38 | -5.48% | 319,707 |
| Jun 11, 2026 | 1.36 | 1.48 | 1.32 | 1.46 | 1.46 | 5.04% | 151,634 |
| Jun 10, 2026 | 1.38 | 1.40 | 1.32 | 1.39 | 1.39 | 2.21% | 226,368 |
| Jun 9, 2026 | 1.40 | 1.44 | 1.30 | 1.36 | 1.36 | -2.16% | 368,751 |
| Jun 8, 2026 | 1.56 | 1.56 | 1.35 | 1.39 | 1.39 | -22.35% | 1,313,776 |
| Jun 5, 2026 | 1.98 | 2.03 | 1.75 | 1.79 | 1.79 | -10.50% | 452,097 |
| Jun 4, 2026 | 2.10 | 2.13 | 1.95 | 2.00 | 2.00 | -3.85% | 482,283 |
| Jun 3, 2026 | 2.29 | 2.35 | 2.07 | 2.08 | 2.08 | -10.34% | 472,508 |
| Jun 2, 2026 | 2.60 | 2.61 | 2.28 | 2.32 | 2.32 | -12.45% | 247,119 |
| Jun 1, 2026 | 2.68 | 2.90 | 2.57 | 2.65 | 2.65 | -0.75% | 249,977 |
| May 29, 2026 | 2.85 | 2.92 | 2.67 | 2.67 | 2.67 | -7.29% | 156,401 |
| May 28, 2026 | 2.95 | 2.95 | 2.61 | 2.88 | 2.88 | -2.04% | 271,595 |
| May 27, 2026 | 2.94 | 3.12 | 2.84 | 2.94 | 2.94 | - | 559,753 |
| May 26, 2026 | 3.18 | 3.20 | 2.81 | 2.94 | 2.94 | -6.07% | 231,221 |
| May 22, 2026 | 2.89 | 3.26 | 2.76 | 3.13 | 3.13 | 15.93% | 512,422 |
| May 21, 2026 | 2.50 | 2.81 | 2.50 | 2.70 | 2.70 | 8.43% | 279,532 |
| May 20, 2026 | 2.36 | 2.54 | 2.35 | 2.49 | 2.49 | 5.96% | 125,029 |
| May 19, 2026 | 2.29 | 2.63 | 2.28 | 2.35 | 2.35 | 3.07% | 219,076 |
| May 18, 2026 | 2.01 | 2.34 | 1.91 | 2.28 | 2.28 | 14.00% | 259,702 |
| May 15, 2026 | 2.00 | 2.16 | 2.00 | 2.00 | 2.00 | -9.09% | 174,443 |
| May 14, 2026 | 2.22 | 2.28 | 2.16 | 2.20 | 2.20 | -6.78% | 106,322 |
| May 13, 2026 | 2.29 | 2.37 | 2.10 | 2.36 | 2.36 | 1.72% | 231,980 |
| May 12, 2026 | 2.12 | 2.37 | 2.10 | 2.32 | 2.32 | 13.17% | 360,736 |
| May 11, 2026 | 2.25 | 2.25 | 2.01 | 2.05 | 2.05 | -8.89% | 237,225 |
| May 8, 2026 | 2.40 | 2.45 | 2.25 | 2.25 | 2.25 | -7.02% | 172,342 |
| May 7, 2026 | 2.49 | 2.50 | 2.34 | 2.42 | 2.42 | -2.81% | 305,985 |
| May 6, 2026 | 2.62 | 2.78 | 2.34 | 2.49 | 2.49 | 6.87% | 1,010,685 |
| May 5, 2026 | 2.41 | 2.43 | 2.17 | 2.33 | 2.33 | -2.51% | 353,459 |
| May 4, 2026 | 2.45 | 2.51 | 2.36 | 2.39 | 2.39 | -1.65% | 209,561 |
| May 1, 2026 | 2.63 | 2.65 | 2.41 | 2.43 | 2.43 | -7.25% | 229,233 |
| Apr 30, 2026 | 2.60 | 2.75 | 2.57 | 2.62 | 2.62 | -0.76% | 175,729 |
| Apr 29, 2026 | 2.80 | 2.89 | 2.44 | 2.64 | 2.64 | -5.04% | 479,614 |
| Apr 28, 2026 | 2.57 | 2.78 | 2.48 | 2.78 | 2.78 | 2.06% | 411,475 |
| Apr 27, 2026 | 2.74 | 2.77 | 2.66 | 2.72 | 2.72 | -2.78% | 98,093 |
| 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 |