NYSEAMERICAN : VNRX
VolitionRx Limited — Price history
Healthcare · Medical Devices · United States
Last price 0.1953 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.77M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
VolitionRx Limited (VNRX) closed at 0.1953 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.2 | 0.2003 | 0.183 | 0.1953 | 1,060,988 | -1.11% |
| 2026-10-29 | 0.1843 | 0.2 | 0.173 | 0.1975 | 1,093,345 | +8.64% |
| 2026-10-28 | 0.19 | 0.1924 | 0.1707 | 0.1818 | 1,245,301 | -1.73% |
| 2026-10-27 | 0.19 | 0.1927 | 0.1601 | 0.185 | 3,975,656 | +3.58% |
| 2026-10-26 | 0.175 | 0.1804 | 0.1739 | 0.1786 | 610,916 | +2.58% |
| 2026-10-23 | 0.1652 | 0.1783 | 0.1652 | 0.1741 | 509,190 | +2.96% |
| 2026-10-22 | 0.1652 | 0.171 | 0.1564 | 0.1691 | 1,677,045 | +1.62% |
| 2026-10-21 | 0.17 | 0.1726 | 0.1642 | 0.1664 | 494,724 | -3.93% |
| 2026-10-20 | 0.1699 | 0.1788 | 0.1627 | 0.1732 | 593,167 | -0.35% |
| 2026-10-19 | 0.1795 | 0.1819 | 0.1676 | 0.1738 | 1,183,929 | -3.50% |
| 2026-10-16 | 0.1905 | 0.191 | 0.1801 | 0.1801 | 473,096 | -4.46% |
| 2026-10-15 | 0.18 | 0.194 | 0.178 | 0.1885 | 1,390,118 | +5.31% |
| 2026-10-14 | 0.183 | 0.183 | 0.1748 | 0.179 | 960,398 | -3.09% |
| 2026-10-13 | 0.2011 | 0.207 | 0.18 | 0.1847 | 1,816,266 | -9.06% |
| 2026-10-12 | 0.216 | 0.216 | 0.2011 | 0.2031 | 768,507 | -3.88% |
| 2026-10-09 | 0.2223 | 0.23 | 0.2113 | 0.2113 | 974,865 | -3.69% |
| 2026-10-08 | 0.2269 | 0.2331 | 0.2165 | 0.2194 | 773,144 | -2.92% |
| 2026-10-07 | 0.2396 | 0.2406 | 0.2204 | 0.226 | 1,340,940 | -6.96% |
| 2026-10-06 | 0.233 | 0.2474 | 0.2321 | 0.2429 | 634,266 | +4.70% |
| 2026-10-05 | 0.2342 | 0.2429 | 0.2317 | 0.232 | 711,465 | -1.28% |
| 2026-10-02 | 0.2412 | 0.2412 | 0.23 | 0.235 | 1,360,193 | +0.13% |
| 2026-10-01 | 0.2521 | 0.2626 | 0.234 | 0.2347 | 8,125,168 | -9.03% |
| 2026-09-30 | 0.2561 | 0.2607 | 0.2467 | 0.258 | 1,414,032 | +0.74% |
| 2026-09-29 | 0.25 | 0.2635 | 0.2485 | 0.2561 | 2,098,914 | +1.27% |
| 2026-09-28 | 0.2532 | 0.2552 | 0.2427 | 0.2529 | 879,188 | -2.36% |
| 2026-09-25 | 0.2478 | 0.261 | 0.2306 | 0.259 | 2,730,343 | +5.37% |
| 2026-09-24 | 0.2434 | 0.2515 | 0.2434 | 0.2458 | 809,114 | -0.49% |
| 2026-09-23 | 0.256 | 0.26 | 0.2327 | 0.247 | 2,767,976 | -6.16% |
| 2026-09-22 | 0.2629 | 0.2635 | 0.255 | 0.2632 | 1,576,612 | -0.64% |
| 2026-09-21 | 0.2602 | 0.2649 | 0.256 | 0.2649 | 1,422,238 | +1.88% |
| 2026-09-18 | 0.275 | 0.275 | 0.2407 | 0.26 | 4,132,657 | -8.74% |
| 2026-09-17 | 0.29 | 0.2951 | 0.2729 | 0.2849 | 27,543,841 | +3.64% |
| 2026-09-16 | 0.28 | 0.287 | 0.2749 | 0.2749 | 1,261,893 | -4.98% |
| 2026-09-15 | 0.3 | 0.3006 | 0.2825 | 0.2893 | 2,110,055 | -7.31% |
| 2026-09-14 | 0.3139 | 0.3144 | 0.3009 | 0.3121 | 2,124,904 | +0.61% |
| 2026-09-11 | 0.3371 | 0.3401 | 0.3058 | 0.3102 | 1,016,725 | -8.76% |
| 2026-09-10 | 0.348 | 0.348 | 0.3253 | 0.34 | 919,053 | -0.58% |
| 2026-09-09 | 0.3321 | 0.3609 | 0.3229 | 0.342 | 1,905,125 | +2.92% |
| 2026-09-08 | 0.344 | 0.345 | 0.3317 | 0.3323 | 1,062,604 | -4.95% |
| 2026-09-04 | 0.346 | 0.3496 | 0.33 | 0.3496 | 1,124,605 | -0.09% |
| 2026-09-03 | 0.3705 | 0.3705 | 0.3362 | 0.3499 | 1,927,565 | -7.04% |
| 2026-09-02 | 0.38 | 0.388 | 0.37 | 0.3764 | 1,840,623 | -4.52% |
| 2026-09-01 | 0.4116 | 0.4179 | 0.3807 | 0.3942 | 2,055,688 | -9.15% |
| 2026-08-31 | 0.4024 | 0.4506 | 0.3775 | 0.4339 | 4,914,430 | -3.43% |
| 2026-08-28 | 0.45 | 0.4608 | 0.4333 | 0.4493 | 14,912,818 | -10.32% |
| 2026-08-27 | 0.6477 | 0.72 | 0.501 | 0.501 | 348,854,711 | +47.70% |
| 2026-08-26 | 0.45 | 0.4688 | 0.3269 | 0.3392 | 31,167,732 | -11.80% |
| 2026-08-25 | 0.385 | 0.409 | 0.3701 | 0.3846 | 565,720 | -1.64% |
| 2026-08-24 | 0.43 | 0.43 | 0.3738 | 0.391 | 1,119,001 | -6.21% |
| 2026-08-21 | 0.44 | 0.45 | 0.4101 | 0.4169 | 538,159 | -6.19% |
| 2026-08-20 | 0.4924 | 0.5214 | 0.4349 | 0.4444 | 527,865 | -8.95% |
| 2026-08-19 | 0.49 | 0.523 | 0.4735 | 0.4881 | 918,939 | +2.95% |
| 2026-08-18 | 0.506 | 0.5271 | 0.4689 | 0.4741 | 537,829 | -5.18% |
| 2026-08-17 | 0.5327 | 0.5553 | 0.5 | 0.5 | 448,348 | -6.96% |
| 2026-08-14 | 0.62 | 0.63 | 0.53 | 0.5374 | 947,542 | -14.78% |
| 2026-08-13 | 0.679 | 0.679 | 0.6012 | 0.6306 | 823,538 | -5.68% |
| 2026-08-12 | 0.7647 | 0.776 | 0.6318 | 0.6686 | 1,886,871 | -6.52% |
| 2026-08-11 | 0.787 | 0.787 | 0.6633 | 0.7152 | 689,819 | -6.75% |
| 2026-08-10 | 0.7822 | 0.7935 | 0.7438 | 0.767 | 335,624 | -1.07% |
| 2026-08-07 | 0.7506 | 0.7878 | 0.7401 | 0.7753 | 449,539 | +1.21% |
| 2026-08-06 | 0.785 | 0.81 | 0.739 | 0.766 | 551,622 | -3.65% |
| 2026-08-05 | 0.84 | 0.9052 | 0.7275 | 0.795 | 9,613,574 | +1.22% |
| 2026-08-04 | 0.8014 | 0.8484 | 0.78 | 0.7854 | 266,043 | -1.81% |
| 2026-08-03 | 0.7374 | 0.81 | 0.71 | 0.7999 | 198,860 | +11.39% |
| 2026-07-31 | 0.8 | 0.8 | 0.6901 | 0.7181 | 249,236 | -10.20% |
| 2026-07-30 | 0.82 | 0.8349 | 0.7933 | 0.7997 | 997,357 | +3.51% |
| 2026-07-29 | 0.8705 | 0.88 | 0.7314 | 0.7726 | 247,332 | -9.24% |
| 2026-07-28 | 0.871 | 0.9742 | 0.847 | 0.8513 | 395,212 | -3.26% |
| 2026-07-27 | 1.01 | 1.01 | 0.87 | 0.88 | 230,168 | -12.00% |
| 2026-07-24 | 1.1 | 1.1 | 0.99 | 1 | 160,992 | -7.41% |
| 2026-07-23 | 1.02 | 1.09 | 0.9938 | 1.08 | 208,966 | +3.85% |
| 2026-07-22 | 1.16 | 1.18 | 1.01 | 1.04 | 419,144 | -6.31% |
| 2026-07-21 | 1.12 | 1.175 | 1.085 | 1.11 | 294,710 | -1.77% |
| 2026-07-20 | 1.13 | 1.189 | 1.115 | 1.13 | 221,349 | +2.73% |
| 2026-07-17 | 1.17 | 1.17 | 1.1 | 1.1 | 98,761 | -5.17% |
| 2026-07-16 | 1.23 | 1.23 | 1.155 | 1.16 | 124,683 | -1.69% |
| 2026-07-15 | 1.26 | 1.26 | 1.16 | 1.18 | 167,882 | -7.09% |
| 2026-07-14 | 1.31 | 1.31 | 1.24 | 1.27 | 141,141 | -2.31% |
| 2026-07-13 | 1.41 | 1.41 | 1.27 | 1.3 | 123,584 | -3.70% |
| 2026-07-10 | 1.36 | 1.53 | 1.34 | 1.35 | 392,150 | +0.75% |
| 2026-07-09 | 1.33 | 1.359 | 1.24 | 1.34 | 157,455 | -0.37% |
| 2026-07-08 | 1.37 | 1.39 | 1.25 | 1.345 | 224,664 | -3.93% |
| 2026-07-07 | 1.33 | 1.41 | 1.32 | 1.4 | 295,895 | +3.70% |
| 2026-07-06 | 1.4 | 1.476 | 1.35 | 1.35 | 175,890 | -3.57% |
| 2026-07-02 | 1.35 | 1.46 | 1.32 | 1.4 | 200,239 | +2.94% |
| 2026-07-01 | 1.36 | 1.41 | 1.33 | 1.36 | 200,796 | +0.74% |
| 2026-06-30 | 1.41 | 1.43 | 1.33 | 1.35 | 161,213 | -4.93% |
| 2026-06-29 | 1.31 | 1.43 | 1.27 | 1.42 | 299,233 | +10.94% |
| 2026-06-26 | 1.31 | 1.33 | 1.26 | 1.28 | 122,167 | -0.78% |
| 2026-06-25 | 1.24 | 1.3 | 1.191 | 1.29 | 195,434 | +4.88% |
| 2026-06-24 | 1.23 | 1.305 | 1.17 | 1.23 | 161,271 | +1.65% |
| 2026-06-23 | 1.32 | 1.36 | 1.205 | 1.21 | 465,236 | -9.70% |
| 2026-06-22 | 1.43 | 1.448 | 1.315 | 1.34 | 292,220 | -6.29% |
| 2026-06-18 | 1.44 | 1.48 | 1.335 | 1.43 | 278,877 | +4.38% |
| 2026-06-17 | 1.43 | 1.45 | 1.35 | 1.37 | 395,928 | -2.14% |
| 2026-06-16 | 1.44 | 1.56 | 1.4 | 1.4 | 549,619 | -2.78% |
| 2026-06-15 | 1.42 | 1.44 | 1.345 | 1.44 | 335,765 | +4.35% |
| 2026-06-12 | 1.36 | 1.48 | 1.36 | 1.38 | 319,707 | -5.48% |
| 2026-06-11 | 1.36 | 1.475 | 1.321 | 1.46 | 151,634 | +5.04% |
| 2026-06-10 | 1.38 | 1.4 | 1.32 | 1.39 | 226,368 | +2.21% |
| 2026-06-09 | 1.4 | 1.435 | 1.3 | 1.36 | 368,751 | -2.16% |
| 2026-06-08 | 1.56 | 1.56 | 1.35 | 1.39 | 1,313,776 | -22.35% |
| 2026-06-05 | 1.98 | 2.03 | 1.75 | 1.79 | 452,097 | -10.50% |
| 2026-06-04 | 2.1 | 2.13 | 1.95 | 2 | 482,283 | -3.85% |
| 2026-06-03 | 2.29 | 2.345 | 2.07 | 2.08 | 472,508 | -10.34% |
| 2026-06-02 | 2.6 | 2.605 | 2.28 | 2.32 | 247,119 | -12.45% |
| 2026-06-01 | 2.68 | 2.9 | 2.57 | 2.65 | 249,977 | -0.75% |
| 2026-05-29 | 2.85 | 2.92 | 2.67 | 2.67 | 156,401 | -7.29% |
| 2026-05-28 | 2.95 | 2.95 | 2.61 | 2.88 | 271,595 | -2.04% |
| 2026-05-27 | 2.94 | 3.12 | 2.84 | 2.94 | 559,753 | +0.00% |
| 2026-05-26 | 3.18 | 3.2 | 2.81 | 2.94 | 231,221 | -6.07% |
| 2026-05-22 | 2.89 | 3.26 | 2.76 | 3.13 | 512,422 | +15.93% |
| 2026-05-21 | 2.5 | 2.81 | 2.495 | 2.7 | 279,532 | +8.43% |
| 2026-05-20 | 2.36 | 2.54 | 2.35 | 2.49 | 125,029 | +5.96% |
| 2026-05-19 | 2.29 | 2.629 | 2.28 | 2.35 | 219,076 | +3.07% |
| 2026-05-18 | 2.01 | 2.34 | 1.906 | 2.28 | 259,702 | +14.00% |
| 2026-05-15 | 2 | 2.16 | 2 | 2 | 174,443 | -9.09% |
| 2026-05-14 | 2.22 | 2.28 | 2.16 | 2.2 | 106,322 | -6.78% |
| 2026-05-13 | 2.29 | 2.37 | 2.1 | 2.36 | 231,980 | +1.72% |
| 2026-05-12 | 2.12 | 2.37 | 2.1 | 2.32 | 360,736 | +13.17% |