Stockscreener 앱 받기
0.64
6.26%
-0.0326
VolitionRX Ltd 주식 (VNRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-06 | $0.6749 | $0.63 | $0.0449 | 32,031.0 | -3.36% |
| 2025-01-03 | $0.6726 | $0.62 | $0.0526 | 147,266.0 | +6.76% |
| 2025-01-02 | $0.63 | $0.588 | $0.042 | 88,814.0 | +5.00% |
| 2024-12-31 | $0.6214 | $0.59 | $0.0314 | 128,206.0 | -4.58% |
| 2024-12-30 | $0.63 | $0.59 | $0.04 | 167,453.0 | +2.24% |
| 2024-12-27 | $0.65 | $0.5929 | $0.0571 | 162,696.0 | -0.84% |
| 2024-12-26 | $0.64 | $0.613 | $0.027 | 72,756.0 | -4.29% |
| 2024-12-24 | $0.66 | $0.62 | $0.04 | 51,286.0 | +5.69% |
| 2024-12-23 | $0.6626 | $0.6101 | $0.0525 | 86,177.0 | -9.29% |
| 2024-12-20 | $0.68 | $0.581 | $0.099 | 402,668.0 | +16.33% |
| 2024-12-19 | $0.6626 | $0.575 | $0.0876 | 509,444.0 | -4.11% |
| 2024-12-18 | $0.68 | $0.58 | $0.10 | 475,437.0 | +2.87% |
| 2024-12-17 | $0.64 | $0.5719 | $0.0681 | 456,781.0 | -5.15% |
| 2024-12-16 | $0.6799 | $0.58 | $0.0999 | 358,023.0 | +9.91% |
| 2024-12-13 | $0.6187 | $0.565 | $0.0537 | 390,131.0 | -7.38% |
| 2024-12-12 | $0.6499 | $0.59 | $0.0599 | 313,828.0 | -6.30% |
| 2024-12-11 | $0.6878 | $0.575 | $0.1128 | 1,265,794.0 | +11.87% |
| 2024-12-10 | $0.60 | $0.56 | $0.04 | 4,312,418.0 | -1.37% |
| 2024-12-09 | $0.6496 | $0.58 | $0.0696 | 84,888.0 | -6.20% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $0.6749 | $0.588 | $0.0869 | 268,111.0 | +8.33% |
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% |
0.84%
자본화:
|
볼륨(24시간):