ストックスクリーナーアプリを入手
0.3113
4.15%
0.0124
プレマーケット:
.31
-0.0013
-0.42%
VolitionRX Ltd (VNRX) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11-26 | $0.3129 | $0.2941 | $0.0188 | 2,039,716.0 | +4.15% |
| 2025-11-25 | $0.3543 | $0.295 | $0.0593 | 33,276,725.0 | -9.97% |
| 2025-11-24 | $0.35 | $0.32 | $0.03 | 414,208.0 | +3.11% |
| 2025-11-21 | $0.33 | $0.3077 | $0.0223 | 554,005.0 | -3.48% |
| 2025-11-20 | $0.3489 | $0.315 | $0.0339 | 572,035.0 | +1.80% |
| 2025-11-19 | $0.355 | $0.3248 | $0.0302 | 532,349.0 | -6.37% |
| 2025-11-18 | $0.3589 | $0.311 | $0.0479 | 714,291.0 | +10.79% |
| 2025-11-17 | $0.3543 | $0.3101 | $0.0442 | 1,093,222.0 | -4.59% |
| 2025-11-14 | $0.3698 | $0.3307 | $0.0391 | 759,313.0 | -6.60% |
| 2025-11-13 | $0.395 | $0.353 | $0.042 | 777,872.0 | -4.37% |
| 2025-11-12 | $0.4063 | $0.368 | $0.0383 | 1,471,619.0 | -2.45% |
| 2025-11-11 | $0.3907 | $0.375 | $0.0157 | 420,233.0 | -3.36% |
| 2025-11-10 | $0.4032 | $0.3725 | $0.0307 | 482,483.0 | +0.56% |
| 2025-11-07 | $0.4316 | $0.39 | $0.0416 | 526,382.0 | -5.10% |
| 2025-11-06 | $0.4448 | $0.412 | $0.0328 | 489,860.0 | -4.43% |
| 2025-11-05 | $0.475 | $0.416 | $0.059 | 952,728.0 | -3.99% |
| 2025-11-04 | $0.464 | $0.4241 | $0.0399 | 1,006,496.0 | +2.49% |
| 2025-11-03 | $0.4625 | $0.4157 | $0.0468 | 1,189,664.0 | +0.94% |
| 2025-10-31 | $0.458 | $0.42 | $0.038 | 496,924.0 | -0.32% |
| 2025-10-30 | $0.4699 | $0.43 | $0.0399 | 913,724.0 | +1.26% |
| 2025-10-29 | $0.438 | $0.41 | $0.028 | 1,060,236.0 | +1.25% |
VolitionRX Ltd (VNRX) 株の年ごとの株価履歴
この詳細な分析では、VolitionRX Ltd株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はVNRX株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、VolitionRX Ltd株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のVolitionRX Ltd (VNRX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $0.475 | $0.2941 | $0.1809 | 49,312,917.0 | -28.27% |
| 2025-10 | $0.6788 | $0.41 | $0.2688 | 21,657,103.0 | -36.06% |
| 2025-09 | $0.74 | $0.5713 | $0.1687 | 5,218,849.0 | -1.62% |
| 2025-08 | $0.755 | $0.60 | $0.155 | 3,731,282.0 | +7.61% |
| 2025-07 | $0.8193 | $0.6207 | $0.1986 | 3,203,127.0 | -15.63% |
| 2025-06 | $0.94 | $0.4996 | $0.4404 | 6,733,424.0 | +51.09% |
| 2025-05 | $0.537 | $0.3951 | $0.1419 | 5,345,324.0 | +4.79% |
| 2025-04 | $0.628 | $0.42 | $0.208 | 6,052,384.0 | -15.80% |
| 2025-03 | $0.6301 | $0.51 | $0.1201 | 2,671,468.0 | -8.05% |
| 2025-02 | $0.65 | $0.55 | $0.10 | 2,044,434.0 | +4.20% |
| 2025-01 | $0.69 | $0.5667 | $0.1233 | 2,069,585.0 | -0.83% |
2024年のVolitionRX Ltd (VNRX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $0.719 | $0.52 | $0.199 | 10,596,027.0 | -9.51% |
| 2024-11 | $0.84 | $0.57 | $0.27 | 3,284,097.0 | +26.35% |
| 2024-10 | $0.90 | $0.55 | $0.35 | 2,718,946.0 | -8.49% |
| 2024-09 | $0.73 | $0.56 | $0.17 | 2,032,310.0 | -16.53% |
| 2024-08 | $0.74 | $0.4301 | $0.3099 | 3,990,740.0 | +8.76% |
| 2024-07 | $0.77 | $0.6048 | $0.1652 | 2,350,190.0 | +9.42% |
| 2024-06 | $0.74 | $0.605 | $0.135 | 1,864,063.0 | -14.27% |
| 2024-05 | $0.9149 | $0.66 | $0.2549 | 2,964,211.0 | -21.58% |
| 2024-04 | $1.02 | $0.57 | $0.45 | 6,414,134.0 | +18.88% |
| 2024-03 | $1.10 | $0.70 | $0.40 | 3,105,996.0 | -22.76% |
| 2024-02 | $1.23 | $0.92 | $0.31 | 1,861,927.0 | -7.55% |
| 2024-01 | $1.19 | $0.72 | $0.47 | 6,708,125.0 | +47.84% |
2023年のVolitionRX Ltd (VNRX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $0.8498 | $0.55 | $0.2998 | 4,875,606.0 | -5.41% |
| 2023-11 | $0.8899 | $0.6727 | $0.2172 | 2,330,695.0 | -1.93% |
| 2023-10 | $1.00 | $0.5813 | $0.4187 | 4,715,075.0 | +12.18% |
| 2023-09 | $1.38 | $0.6265 | $0.7535 | 4,445,522.0 | -44.88% |
| 2023-08 | $1.40 | $1.12 | $0.28 | 2,013,601.0 | -6.72% |
| 2023-07 | $1.55 | $1.22 | $0.33 | 3,866,077.0 | -3.60% |
| 2023-06 | $1.79 | $1.36 | $0.43 | 2,973,529.0 | -10.32% |
| 2023-05 | $2.10 | $1.38 | $0.72 | 3,864,237.0 | -8.82% |
| 2023-04 | $1.95 | $1.55 | $0.40 | 984,351.0 | -10.99% |
| 2023-03 | $2.07 | $1.44 | $0.63 | 2,638,304.0 | -4.50% |
| 2023-02 | $2.47 | $1.61 | $0.8561 | 4,119,007.0 | -19.03% |
| 2023-01 | $2.70 | $2.31 | $0.39 | 2,595,583.0 | +1.65% |
1.38%
0.27%
大文字化:
|
ボリューム (24 時間):