Stockscreener 앱 받기
0.6196
6.08%
0.0355
VolitionRX Ltd 주식 (VNRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-06 | $0.64 | $0.5778 | $0.0622 | 104,579.0 | +6.08% |
| 2025-02-05 | $0.59 | $0.566 | $0.024 | 26,345.0 | +0.02% |
| 2025-02-04 | $0.60 | $0.575 | $0.025 | 168,812.0 | -2.01% |
| 2025-02-03 | $0.599 | $0.575 | $0.024 | 80,586.0 | +0.17% |
| 2025-01-31 | $0.62 | $0.59 | $0.03 | 85,602.0 | -4.80% |
| 2025-01-30 | $0.625 | $0.60 | $0.025 | 70,332.0 | +2.88% |
| 2025-01-29 | $0.62 | $0.58 | $0.04 | 66,993.0 | -1.54% |
| 2025-01-28 | $0.618 | $0.5667 | $0.0513 | 93,869.0 | +6.80% |
| 2025-01-27 | $0.64 | $0.5777 | $0.0623 | 102,882.0 | -7.55% |
| 2025-01-24 | $0.65 | $0.59 | $0.06 | 185,309.0 | -0.81% |
| 2025-01-23 | $0.6398 | $0.6088 | $0.031 | 74,255.0 | +3.08% |
| 2025-01-22 | $0.642 | $0.58 | $0.062 | 279,775.0 | -2.98% |
| 2025-01-21 | $0.6499 | $0.6102 | $0.0397 | 102,950.0 | +0.30% |
| 2025-01-17 | $0.66 | $0.6207 | $0.0393 | 90,541.0 | -2.17% |
| 2025-01-16 | $0.65 | $0.6201 | $0.0299 | 9,669.0 | +1.89% |
| 2025-01-15 | $0.6599 | $0.62 | $0.0399 | 46,654.0 | -4.53% |
| 2025-01-14 | $0.66 | $0.605 | $0.055 | 50,352.0 | +6.28% |
| 2025-01-13 | $0.67 | $0.62 | $0.05 | 75,581.0 | -4.75% |
| 2025-01-10 | $0.69 | $0.6211 | $0.0689 | 245,825.0 | +3.49% |
| 2025-01-08 | $0.69 | $0.62 | $0.07 | 98,210.0 | -4.55% |
VolitionRX Ltd 주식 (VNRX) 연도별 가격 이력
이 심층 분석에서는 VolitionRX Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VNRX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 VolitionRX Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
VolitionRX Ltd 주식 (VNRX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $0.64 | $0.566 | $0.074 | 484,901.0 | +4.13% |
| 2025-01 | $0.69 | $0.5667 | $0.1233 | 2,069,585.0 | -0.83% |
VolitionRX Ltd 주식 (VNRX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
VolitionRX Ltd 주식 (VNRX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.51%
자본화:
|
볼륨(24시간):