Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Volitionrx Ltd (VNRX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.63 0.64 0.62 0.68 15,245
18th Sep 2025 (Thu) 0.639 0.65 0.622 0.6241 20,497
17th Sep 2025 (Wed) 0.6472 0.6472 0.62 0.6239 6,077
16th Sep 2025 (Tue) 0.65 0.65 0.6351 0.6401 21,310
15th Sep 2025 (Mon) 0.662 0.6687 0.6301 0.6302 12,266
12th Sep 2025 (Fri) 0.64 0.67 0.6275 0.6561 51,907
11th Sep 2025 (Thu) 0.6301 0.64 0.6217 0.6276 3,534
10th Sep 2025 (Wed) 0.645 0.655 0.63 0.6209 22,206
9th Sep 2025 (Tue) 0.6006 0.6574 0.6005 0.637 52,552
8th Sep 2025 (Mon) 0.6024 0.6392 0.6012 0.611 28,256
5th Sep 2025 (Fri) 0.635 0.635 0.58 0.602 31,092
4th Sep 2025 (Thu) 0.662 0.662 0.6349 0.6349 14,846
3rd Sep 2025 (Wed) 0.6801 0.6801 0.6618 0.665 12,277
2nd Sep 2025 (Tue) 0.725 0.725 0.6601 0.6632 8,997
1st Sep 2025 (Mon) 0.656 0.6895 0.64 0.69 11,147
29th Aug 2025 (Fri) 0.656 0.6895 0.64 0.69 11,147
28th Aug 2025 (Thu) 0.6802 0.6802 0.6576 0.6564 19,622
27th Aug 2025 (Wed) 0.6696 0.7024 0.6679 0.6662 18,704
26th Aug 2025 (Tue) 0.6851 0.6865 0.655 0.66 7,867
25th Aug 2025 (Mon) 0.68 0.70 0.67 0.6856 23,247
22nd Aug 2025 (Fri) 0.68 0.68 0.67 0.688 18,203
21st Aug 2025 (Thu) 0.6629 0.689 0.6629 0.681 12,989
20th Aug 2025 (Wed) 0.67 0.672 0.6613 0.6602 7,916
19th Aug 2025 (Tue) 0.69 0.6999 0.6683 0.673 8,005
18th Aug 2025 (Mon) 0.70 0.70 0.68 0.6831 14,632
15th Aug 2025 (Fri) 0.6403 0.75 0.6276 0.6949 102,971
14th Aug 2025 (Thu) 0.655 0.655 0.6235 0.6438 12,174
13th Aug 2025 (Wed) 0.63 0.63 0.62 0.62 17,532
12th Aug 2025 (Tue) 0.63 0.6479 0.62 0.6272 16,366
11th Aug 2025 (Mon) 0.632 0.64 0.611 0.62 7,675
8th Aug 2025 (Fri) 0.638 0.638 0.6204 0.642 4,657
7th Aug 2025 (Thu) 0.6495 0.66 0.63 0.6391 8,240
6th Aug 2025 (Wed) 0.667 0.67 0.60 0.668 22,269
5th Aug 2025 (Tue) 0.65 0.65 0.6146 0.64 5,757
4th Aug 2025 (Mon) 0.6289 0.633 0.621 0.623 6,948
1st Aug 2025 (Fri) 0.65 0.65 0.6011 0.64 6,041
31st Jul 2025 (Thu) 0.699 0.699 0.6521 0.6412 12,382
30th Jul 2025 (Wed) 0.7016 0.71 0.70 0.702 6,841
29th Jul 2025 (Tue) 0.7323 0.7323 0.7005 0.7075 9,889
28th Jul 2025 (Mon) 0.765 0.765 0.7303 0.7303 10,788
25th Jul 2025 (Fri) 0.745 0.75 0.7401 0.75 5,406
24th Jul 2025 (Thu) 0.74 0.74 0.74 0.7303 2,325
23rd Jul 2025 (Wed) 0.745 0.75 0.7249 0.735 5,764
22nd Jul 2025 (Tue) 0.771 0.775 0.75 0.7392 3,448
FTSE 100 Latest
Value9,216.67
Change-11.44