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
20th May 2026 (Wed) 2.40 2.53 2.38 2.49 4,798
19th May 2026 (Tue) 2.34 2.58 2.34 2.35 6,777
18th May 2026 (Mon) 1.92 2.34 1.92 2.28 24,210
15th May 2026 (Fri) 2.04 2.14 2.04 2.00 14,123
14th May 2026 (Thu) 2.25 2.26 2.17 2.20 7,264
13th May 2026 (Wed) 2.21 2.34 2.10 2.36 7,663
12th May 2026 (Tue) 2.10 2.37 2.10 2.32 12,521
11th May 2026 (Mon) 2.25 2.25 2.02 2.05 8,408
8th May 2026 (Fri) 2.43 2.43 2.26 2.25 10,609
7th May 2026 (Thu) 2.47 2.47 2.35 2.42 11,194
6th May 2026 (Wed) 2.70 2.75 2.34 2.49 89,262
5th May 2026 (Tue) 2.38 2.41 2.19 2.33 20,075
4th May 2026 (Mon) 2.46 2.51 2.39 2.39 7,569
1st May 2026 (Fri) 2.55 2.59 2.41 2.43 27,280
30th Apr 2026 (Thu) 2.60 2.73 2.565 2.62 7,000
29th Apr 2026 (Wed) 2.80 2.85 2.47 2.64 29,255
28th Apr 2026 (Tue) 2.515 2.74 2.515 2.78 57,995
27th Apr 2026 (Mon) 0.1366 0.1376 0.1338 0.1362 40,346
24th Apr 2026 (Fri) 0.1431 0.144 0.1367 0.1401 39,531
23rd Apr 2026 (Thu) 0.1555 0.1555 0.14 0.144 140,626
22nd Apr 2026 (Wed) 0.154 0.1576 0.15 0.1577 109,207
21st Apr 2026 (Tue) 0.162 0.1626 0.156 0.157 54,715
20th Apr 2026 (Mon) 0.1717 0.1717 0.16 0.1632 107,170
17th Apr 2026 (Fri) 0.1762 0.1825 0.1729 0.1788 690,699
16th Apr 2026 (Thu) 0.1695 0.1762 0.1648 0.1762 66,536
15th Apr 2026 (Wed) 0.1605 0.1736 0.1603 0.171 235,690
14th Apr 2026 (Tue) 0.16 0.1621 0.1552 0.1601 180,623
13th Apr 2026 (Mon) 0.1608 0.1613 0.155 0.1608 466,061
10th Apr 2026 (Fri) 0.1735 0.1735 0.1641 0.1658 174,828
9th Apr 2026 (Thu) 0.1745 0.1762 0.1694 0.1724 182,084
8th Apr 2026 (Wed) 0.173 0.1783 0.1727 0.1749 233,583
7th Apr 2026 (Tue) 0.1687 0.17 0.1503 0.1679 80,230
6th Apr 2026 (Mon) 0.175 0.1794 0.1674 0.1691 177,685
3rd Apr 2026 (Fri) 0.19 0.19 0.17 0.1715 533,807
2nd Apr 2026 (Thu) 0.19 0.19 0.17 0.1715 533,807
1st Apr 2026 (Wed) 0.1922 0.20 0.1856 0.20 493,179
31st Mar 2026 (Tue) 0.1917 0.2055 0.1877 0.202 364,126
30th Mar 2026 (Mon) 0.1984 0.1984 0.1833 0.19 233,739
27th Mar 2026 (Fri) 0.1884 0.2024 0.1831 0.1966 415,611
26th Mar 2026 (Thu) 0.184 0.1968 0.18 0.193 538,020
25th Mar 2026 (Wed) 0.2322 0.237 0.1859 0.1913 13,468,873
24th Mar 2026 (Tue) 0.1946 0.2065 0.194 0.2011 255,151
23rd Mar 2026 (Mon) 0.1776 0.2055 0.1717 0.2054 395,861
FTSE 100 Latest
Value10,443.47
Change11.13