Free Trial

VolitionRx (VNRX) Stock Chart & Stock Price History

→ Will this $2 AI stock double overnight? (From Behind the Markets) (Ad)
Free VNRX Stock Alerts
$0.80
-0.05 (-5.88%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial Media

VolitionRx Stock Price Performance

5 Day
Performance
+29.87%
1 Month
Performance
+11.11%
3 Month
Performance
-23.08%
6 Month
Performance
-0.41%
Year-To-Date
Performance
+11.58%
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 Behind the Markets
Will this $2 AI stock double overnight?
It's a tiny AI company fighting for a big piece of a $20 Billion Pentagon contract. What's more, this groundbreaking firm is trading for less than $2 a share!
Click here to learn more >>>

VNRX Stock Chart for Thursday, April, 25, 2024

VNRX Chart by TradingView

VolitionRx Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Will this $2 AI stock double overnight? (Ad)

It's a tiny AI company fighting for a big piece of a $20 Billion Pentagon contract. What's more, this groundbreaking firm is trading for less than $2 a share!

Click here to learn more >>>
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
02/06/2024$1.19$1.13
-5.04%		$1.23$1.11182,843 shs$88.92 million
02/05/2024$1.08$1.19
+10.70%		$1.21$1.07221,197 shs$93.64 million
02/02/2024$1.07$1.08
+0.47%		$1.09$1.0344,140 shs$84.59 million
02/01/2024$1.07$1.07$1.08$1.0441,913 shs$84.20 million
01/31/2024$1.01$1.07
+5.94%		$1.07$1.0045,557 shs$84.19 million
01/30/2024$0.96$1.01
+5.13%		$1.05$0.9360,558 shs$79.48 million
01/29/2024$1.07$0.96
-10.21%		$1.05$0.96101,179 shs$75.60 million
01/26/2024$1.04$1.07
+2.88%		$1.09$1.0241,853 shs$84.19 million
01/25/2024$1.10$1.04
-5.45%		$1.13$1.00135,523 shs$81.84 million
01/24/2024$1.06$1.10
+3.77%		$1.11$1.01150,085 shs$86.56 million

Related Companies:
This page (NYSE:VNRX) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Fed launches fourth dollar overhaul
Stansberry Research
1970’s computer coder issues shocking A.I. warning
TradeSmith
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
New Trump Bombshell
The Freeport Society
Man Who Predicted 2008: “This Will be Worse.”
Altimetry