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
28th Sep 2026 (Mon) 0.2524 0.2535 0.2428 0.2529 21,708
25th Sep 2026 (Fri) 0.245 0.2605 0.2306 0.259 52,523
24th Sep 2026 (Thu) 0.2435 0.248 0.2435 0.2458 19,189
23rd Sep 2026 (Wed) 0.2567 0.2567 0.2327 0.247 106,525
22nd Sep 2026 (Tue) 0.261 0.261 0.255 0.2632 104,853
21st Sep 2026 (Mon) 0.2581 0.2635 0.2561 0.2649 97,731
18th Sep 2026 (Fri) 0.2714 0.2714 0.2414 0.26 160,204
17th Sep 2026 (Thu) 0.29 0.295 0.2751 0.2849 2,427,513
16th Sep 2026 (Wed) 0.2831 0.285 0.275 0.2749 25,039
15th Sep 2026 (Tue) 0.295 0.30 0.2835 0.2893 87,586
14th Sep 2026 (Mon) 0.31 0.3134 0.3013 0.3121 110,203
11th Sep 2026 (Fri) 0.3377 0.3377 0.306 0.3102 53,167
10th Sep 2026 (Thu) 0.3349 0.3408 0.3267 0.34 24,772
9th Sep 2026 (Wed) 0.3267 0.3608 0.3229 0.342 35,323
8th Sep 2026 (Tue) 0.34 0.3449 0.3317 0.3323 79,316
7th Sep 2026 (Mon) 0.3478 0.3484 0.33 0.3496 45,577
4th Sep 2026 (Fri) 0.3478 0.3484 0.33 0.3496 45,577
3rd Sep 2026 (Thu) 0.3699 0.37 0.3362 0.3499 61,967
2nd Sep 2026 (Wed) 0.3787 0.3878 0.37 0.3764 96,299
1st Sep 2026 (Tue) 0.4102 0.4104 0.3808 0.3942 107,920
31st Aug 2026 (Mon) 0.3918 0.4502 0.3775 0.4339 376,051
28th Aug 2026 (Fri) 0.44 0.4608 0.4333 0.4493 1,014,123
27th Aug 2026 (Thu) 0.6477 0.72 0.5034 0.501 25,254,930
26th Aug 2026 (Wed) 0.4666 0.4666 0.3269 0.3392 1,548,552
25th Aug 2026 (Tue) 0.4009 0.4009 0.3713 0.3846 42,017
24th Aug 2026 (Mon) 0.42 0.42 0.3738 0.391 78,041
21st Aug 2026 (Fri) 0.44 0.4423 0.4121 0.4169 42,194
20th Aug 2026 (Thu) 0.49 0.49 0.4353 0.4444 19,353
19th Aug 2026 (Wed) 0.49 0.5175 0.4736 0.4881 37,630
18th Aug 2026 (Tue) 0.506 0.5136 0.4689 0.4741 62,346
17th Aug 2026 (Mon) 0.5383 0.549 0.5007 0.50 35,587
14th Aug 2026 (Fri) 0.62 0.62 0.5308 0.5374 45,607
13th Aug 2026 (Thu) 0.6738 0.6741 0.6032 0.6306 40,518
12th Aug 2026 (Wed) 0.7668 0.7728 0.633 0.6686 82,317
11th Aug 2026 (Tue) 0.7751 0.7751 0.6695 0.7152 29,974
10th Aug 2026 (Mon) 0.786 0.79 0.7459 0.767 23,597
7th Aug 2026 (Fri) 0.7578 0.779 0.7502 0.7753 19,291
6th Aug 2026 (Thu) 0.76 0.81 0.75 0.766 14,575
5th Aug 2026 (Wed) 0.846 0.90 0.7276 0.795 546,179
4th Aug 2026 (Tue) 0.8159 0.821 0.78 0.7854 26,620
3rd Aug 2026 (Mon) 0.724 0.8025 0.7116 0.7999 11,342
31st Jul 2026 (Fri) 0.78 0.78 0.6901 0.7181 4,186
30th Jul 2026 (Thu) 0.8063 0.8201 0.7933 0.7997 40,935
29th Jul 2026 (Wed) 0.847 0.847 0.7399 0.7726 10,210
FTSE 100 Latest
Value10,684.88
Change-10.37