Free Trial

VolitionRx (VNRX) Stock Chart & Stock Price History

→ Elon Musk Secret Crypto Plot Exposed (From Crypto 101 Media) (Ad)
Free VNRX Stock Alerts
$0.74
+0.02 (+2.79%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial Media

VolitionRx Stock Price Performance

5 Day
Performance
-17.39%
1 Month
Performance
+0.84%
3 Month
Performance
-37.63%
6 Month
Performance
-14.42%
Year-To-Date
Performance
+2.65%
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 InvestorPlace
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

VNRX Stock Chart for Wednesday, May, 8, 2024

VNRX Chart by TradingView

VolitionRx Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Fidelity, Bezos, Goldman Bet Big on Tiny Biotech (Ad)

Are you ready for a major shift in the investment world? There's a new drug The Wall Street Journal is calling the "King Kong" of drugs.

Don't miss out on the "next Ozempic" >>>
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
03/06/2024$0.87$0.99
+14.25%		$1.00$0.8850,164 shs$78.22 million
03/05/2024$1.01$0.87
-13.86%		$1.01$0.86214,150 shs$68.46 million
03/04/2024$1.04$1.01
-2.88%		$1.04$0.9788,114 shs$79.47 million
03/01/2024$0.98$1.04
+5.68%		$1.05$0.9833,376 shs$81.84 million
02/29/2024$0.99$0.98
-0.96%		$1.02$0.9822,047 shs$77.44 million
02/28/2024$0.99$0.99
+0.33%		$1.02$0.9823,762 shs$78.19 million
02/27/2024$0.98$0.99
+1.30%		$1.02$0.9629,021 shs$77.93 million
02/26/2024$1.04$0.98
-6.00%		$1.02$0.95109,539 shs$76.93 million
02/23/2024$0.97$1.04
+7.15%		$1.04$0.9571,867 shs$81.84 million
02/22/2024$0.97$0.97
+0.04%		$0.99$0.9475,430 shs$76.38 million
02/21/2024$1.05$0.97
-7.60%		$1.08$0.92201,942 shs$76.35 million
02/20/2024$1.04$1.05
+0.96%		$1.08$1.0347,360 shs$82.62 million
02/19/2024$1.04$1.04$1.11$1.0439,100 shs$81.83 million
02/16/2024$1.08$1.04
-3.70%		$1.11$1.0439,106 shs$81.84 million
02/15/2024$1.07$1.08
+0.93%		$1.10$1.0439,620 shs$84.98 million
02/14/2024$1.03$1.07
+3.88%		$1.11$1.0297,588 shs$84.20 million
02/13/2024$1.08$1.03
-4.63%		$1.10$1.0275,151 shs$81.05 million
02/12/2024$1.13$1.08
-4.42%		$1.17$1.08197,924 shs$84.99 million
02/09/2024$1.18$1.13
-4.24%		$1.15$1.09125,360 shs$88.92 million
02/08/2024$1.19$1.18
-0.84%		$1.22$1.13106,481 shs$92.85 million
02/07/2024$1.13$1.19
+5.31%		$1.19$1.08105,887 shs$93.64 million

Related Companies:
This page (NYSE:VNRX) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
Charles Payne Demystifies Options
Unstoppable Prosperity
Gold Set to EXPLODE!
Gold Safe Exchange
The AI Stock that’s Disrupting Every Industry
StockEarnings
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold