Free Trial

VolitionRx (VNRX) Stock Chart & Stock Price History

→ Top 5 Tech Stocks to Buy for 2024 (From Daily Market Alerts) (Ad)
Free VNRX Stock Alerts
$0.68
-0.01 (-1.45%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsTrends

VolitionRx Stock Price Performance

5 Day
Performance
-6.49%
1 Month
Performance
-7.62%
3 Month
Performance
-32.68%
6 Month
Performance
+6.78%
Year-To-Date
Performance
-5.17%
Receive VNRX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for VolitionRx and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Time is Running Out - June 25th Deadline Approaching!
If you missed out on crypto, this could be your second chance. The AI “wealth window” is opening now, but you must get in now. Don’t delay.
See all the details you need here.

VNRX Stock Chart for Saturday, June, 8, 2024

VNRX Chart by TradingView

VolitionRx Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$0.69$0.68
-1.46%		$0.70$0.6740,201 shs$56.31 million
06/06/2024$0.68$0.69
+1.47%		$0.70$0.6750,973 shs$57.15 million
06/05/2024$0.72$0.68
-5.56%		$0.72$0.66135,726 shs$56.32 million
06/04/2024$0.73$0.72
-0.98%		$0.73$0.6962,066 shs$59.63 million
06/03/2024$0.71$0.73
+3.03%		$0.73$0.6946,250 shs$60.22 million
05/31/2024$0.68$0.71
+3.60%		$0.74$0.6861,383 shs$58.45 million
05/30/2024$0.76$0.68
-10.25%		$0.75$0.6851,366 shs$56.42 million
05/29/2024$0.68$0.76
+11.62%		$0.77$0.68125,165 shs$62.86 million
05/28/2024$0.73$0.68
-6.54%		$0.73$0.66130,877 shs$56.32 million
05/27/2024$0.73$0.73$0.76$0.71128,500 shs$60.26 million
05/24/2024$0.74$0.73
-2.01%		$0.76$0.71128,519 shs$60.26 million
05/23/2024$0.72$0.74
+2.61%		$0.77$0.7493,743 shs$61.49 million
05/22/2024$0.72$0.72
+0.49%		$0.76$0.7186,333 shs$59.93 million
05/21/2024$0.74$0.72
-2.71%		$0.76$0.7063,765 shs$59.64 million
05/20/2024$0.77$0.74
-3.88%		$0.79$0.69153,432 shs$61.30 million
05/17/2024$0.80$0.77
-3.75%		$0.80$0.7775,235 shs$63.77 million
05/16/2024$0.79$0.80
+0.64%		$0.81$0.7850,923 shs$65.66 million
05/15/2024$0.75$0.79
+5.99%		$0.79$0.7599,279 shs$65.24 million
05/14/2024$0.88$0.75
-14.53%		$0.87$0.74311,517 shs$61.55 million
05/13/2024$0.83$0.88
+5.85%		$0.90$0.82309,757 shs$72.02 million
05/10/2024$0.81$0.82
+1.41%		$0.82$0.7983,603 shs$67.40 million
05/09/2024$0.74$0.81
+10.04%		$0.85$0.73164,072 shs$66.47 million
05/08/2024$0.72$0.74
+2.22%		$0.82$0.72173,718 shs$60.40 million
05/07/2024$0.78$0.72
-7.61%		$0.81$0.72304,804 shs$59.09 million
05/06/2024$0.89$0.78
-12.53%		$0.89$0.78170,234 shs$63.96 million
05/03/2024$0.88$0.89
+1.43%		$0.91$0.85107,874 shs$73.12 million
05/02/2024$0.87$0.88
+1.42%		$0.91$0.8778,163 shs$72.08 million
05/01/2024$0.90$0.87
-3.77%		$0.91$0.84142,260 shs$71.07 million
04/30/2024$0.86$0.90
+4.66%		$0.95$0.8477,449 shs$73.86 million
04/29/2024$0.91$0.86
-5.90%		$0.90$0.8293,069 shs$70.56 million
04/26/2024$0.89$0.91
+2.65%		$0.93$0.86208,977 shs$74.99 million
04/25/2024$0.80$0.89
+11.27%		$1.02$0.78485,739 shs$73.06 million
04/24/2024$0.85$0.80
-5.88%		$0.86$0.78347,148 shs$65.66 million
04/23/2024$0.60$0.85
+41.10%		$0.88$0.613.39 million shs$69.76 million
04/22/2024$0.62$0.60
-2.21%		$0.61$0.5951,117 shs$49.44 million
04/19/2024$0.62$0.62
+1.00%		$0.65$0.57245,613 shs$51.16 million
04/18/2024$0.60$0.62
+2.87%		$0.65$0.60255,788 shs$50.65 million
04/17/2024$0.62$0.60
-2.44%		$0.65$0.59172,749 shs$49.24 million
04/16/2024$0.68$0.62
-9.40%		$0.66$0.61138,511 shs$50.47 million
04/15/2024$0.69$0.68
-0.91%		$0.71$0.66130,511 shs$55.71 million
A New Generation of Billionaires Is About to Be Created (Ad)

On June 30, AI will hit a tipping-point… $15.7 trillion of wealth is at stake. As many as 800 million jobs are caught in AI’s crosshairs…

Click here for details. 
04/12/2024$0.71$0.69
-3.51%		$0.74$0.69103,785 shs$56.22 million
04/11/2024$0.72$0.71
-1.69%		$0.75$0.7090,165 shs$58.26 million
04/10/2024$0.76$0.72
-4.99%		$0.76$0.7180,481 shs$59.26 million
04/09/2024$0.73$0.76
+4.12%		$0.76$0.7355,648 shs$62.37 million
04/08/2024$0.75$0.73
-2.38%		$0.75$0.7230,635 shs$59.90 million
04/05/2024$0.76$0.75
-1.49%		$0.76$0.72162,119 shs$61.36 million
04/04/2024$0.76$0.76
+0.48%		$0.78$0.7446,395 shs$62.29 million
04/03/2024$0.77$0.76
-2.52%		$0.78$0.7595,895 shs$61.99 million
04/02/2024$0.77$0.77
+0.10%		$0.78$0.7583,436 shs$63.60 million
04/01/2024$0.76$0.77
+2.26%		$0.79$0.7648,520 shs$63.53 million
03/29/2024$0.77$0.76
-1.06%		$0.79$0.73287,763 shs$62.13 million
03/28/2024$0.73$0.77
+4.81%		$0.79$0.73287,763 shs$62.79 million
03/27/2024$0.75$0.73
-2.64%		$0.76$0.70574,128 shs$57.44 million
03/26/2024$0.72$0.75
+4.14%		$0.84$0.74467,174 shs$59.00 million
03/25/2024$0.73$0.72
-1.73%		$0.80$0.70134,954 shs$56.66 million
03/22/2024$0.73$0.73
+0.36%		$0.77$0.73200,981 shs$57.65 million
03/21/2024$0.81$0.73
-9.88%		$0.83$0.73185,069 shs$57.44 million
03/20/2024$0.85$0.81
-4.71%		$0.87$0.80188,270 shs$63.74 million
03/19/2024$0.87$0.85
-2.55%		$0.89$0.8585,607 shs$66.89 million
03/18/2024$0.96$0.87
-9.15%		$0.97$0.8766,482 shs$68.63 million
03/15/2024$0.90$0.96
+6.67%		$0.96$0.89126,156 shs$75.54 million
03/14/2024$0.99$0.90
-8.96%		$0.96$0.8971,245 shs$70.82 million
03/13/2024$0.99$0.99
-0.07%		$1.02$0.9681,289 shs$77.79 million
03/12/2024$1.06$0.99
-6.67%		$1.09$0.95103,825 shs$77.85 million
03/11/2024$1.02$1.06
+3.92%		$1.10$0.9762,266 shs$83.41 million
03/08/2024$0.99$1.01
+2.02%		$1.01$0.9677,525 shs$79.48 million
03/07/2024$0.99$0.99
-0.40%		$1.00$0.9428,852 shs$77.90 million

Related Companies:
This page (NYSE:VNRX) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
The new masters of energy
According to one source, this new grid could soon provide energy to “one billion people in the world who don’t...
Porter & Company | Sponsored
We’ve Made 1,000% … THREE Different Times in the Last Year (Here’s How)
Bitcoin can and probably will hit the $1 MILLION level this decade. That’s more than 1,000% upside from the...
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored