Stockscreener 앱 받기
0.1715
14.25%
-0.0285
시간 외 거래:
.17
-0.0015
-0.87%
VolitionRX Ltd 주식 (VNRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $0.1928 | $0.17 | $0.0228 | 6,747,538.0 | -14.25% |
| 2026-04-01 | $0.20 | $0.1856 | $0.0145 | 7,432,791.0 | -0.99% |
| 2026-03-31 | $0.2059 | $0.1872 | $0.0187 | 6,558,769.0 | +6.32% |
| 2026-03-30 | $0.20 | $0.1833 | $0.0167 | 5,522,448.0 | -3.36% |
| 2026-03-27 | $0.2025 | $0.1826 | $0.0199 | 7,051,557.0 | +1.87% |
| 2026-03-26 | $0.20 | $0.18 | $0.02 | 9,837,049.0 | +0.89% |
| 2026-03-25 | $0.2386 | $0.1859 | $0.0527 | 140,418,139.0 | -4.87% |
| 2026-03-24 | $0.2069 | $0.1931 | $0.0138 | 2,954,499.0 | -2.09% |
| 2026-03-23 | $0.2061 | $0.171 | $0.0351 | 9,864,436.0 | +9.78% |
| 2026-03-20 | $0.192 | $0.174 | $0.018 | 7,589,101.0 | -1.53% |
| 2026-03-19 | $0.2129 | $0.18 | $0.0329 | 15,492,113.0 | -5.00% |
| 2026-03-18 | $0.3029 | $0.20 | $0.1029 | 354,855,632.0 | +5.26% |
| 2026-03-17 | $0.191 | $0.1826 | $0.0084 | 656,468.0 | +1.99% |
| 2026-03-16 | $0.1934 | $0.1836 | $0.0098 | 836,528.0 | -2.15% |
| 2026-03-13 | $0.2099 | $0.1818 | $0.0281 | 1,421,463.0 | -2.91% |
| 2026-03-12 | $0.207 | $0.1922 | $0.0148 | 677,051.0 | -3.26% |
| 2026-03-11 | $0.207 | $0.1979 | $0.0091 | 682,570.0 | +1.35% |
| 2026-03-10 | $0.2049 | $0.1923 | $0.0126 | 663,263.0 | +0.10% |
| 2026-03-09 | $0.214 | $0.195 | $0.019 | 1,086,731.0 | +0.86% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $0.20 | $0.17 | $0.03 | 20,927,867.0 | -15.10% |
| 2026-03 | $0.3029 | $0.171 | $0.1319 | 574,432,090.0 | -5.16% |
| 2026-02 | $0.2943 | $0.17 | $0.1243 | 40,095,788.0 | -25.26% |
| 2026-01 | $0.3863 | $0.25 | $0.1363 | 49,469,165.0 | +11.50% |
VolitionRX Ltd 주식 (VNRX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.3376 | $0.22 | $0.1176 | 43,844,316.0 | -22.04% |
| 2025-11 | $0.475 | $0.2941 | $0.1809 | 48,203,918.0 | -25.88% |
| 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% |
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% |
0.17%
1.11%
자본화:
|
볼륨(24시간):