Stockscreener 앱 받기
0.6949
0.27%
-0.0019
시간 외 거래:
.72
0.0251
+3.61%
VolitionRX Ltd 주식 (VNRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-29 | $0.7201 | $0.62 | $0.1001 | 160,453.0 | -0.27% |
| 2024-11-27 | $0.73 | $0.62 | $0.11 | 373,458.0 | +1.56% |
| 2024-11-26 | $0.75 | $0.6861 | $0.0639 | 114,641.0 | -2.51% |
| 2024-11-25 | $0.80 | $0.6822 | $0.1178 | 151,456.0 | -11.35% |
| 2024-11-22 | $0.84 | $0.7747 | $0.0653 | 57,900.0 | -2.11% |
| 2024-11-21 | $0.84 | $0.7506 | $0.0894 | 194,347.0 | +0.12% |
| 2024-11-20 | $0.82 | $0.69 | $0.13 | 307,653.0 | +20.90% |
| 2024-11-19 | $0.6994 | $0.638 | $0.0614 | 103,530.0 | +0.96% |
| 2024-11-18 | $0.70 | $0.65 | $0.05 | 97,197.0 | -2.41% |
| 2024-11-15 | $0.7199 | $0.641 | $0.0789 | 263,454.0 | -5.56% |
| 2024-11-14 | $0.7686 | $0.6802 | $0.0884 | 110,776.0 | -5.76% |
| 2024-11-13 | $0.8024 | $0.70 | $0.1024 | 211,814.0 | +2.14% |
| 2024-11-12 | $0.76 | $0.69 | $0.07 | 158,701.0 | +5.25% |
| 2024-11-11 | $0.74 | $0.68 | $0.06 | 127,231.0 | +2.45% |
| 2024-11-08 | $0.755 | $0.631 | $0.124 | 313,411.0 | +5.44% |
| 2024-11-07 | $0.69 | $0.58 | $0.11 | 268,550.0 | +9.29% |
| 2024-11-06 | $0.65 | $0.58 | $0.07 | 96,693.0 | +0.33% |
| 2024-11-05 | $0.65 | $0.5863 | $0.0637 | 85,036.0 | +0.00% |
| 2024-11-04 | $0.63 | $0.60 | $0.03 | 36,654.0 | -0.74% |
| 2024-11-01 | $0.6299 | $0.57 | $0.0599 | 51,142.0 | +9.91% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.84 | $0.57 | $0.27 | 3,444,550.0 | +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% |
VolitionRX Ltd 주식 (VNRX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.74 | $1.88 | $0.8599 | 3,315,129.0 | +2.10% |
| 2022-11 | $2.40 | $1.63 | $0.7692 | 2,799,281.0 | +19.60% |
| 2022-10 | $2.14 | $1.33 | $0.81 | 2,302,890.0 | +46.32% |
| 2022-09 | $1.80 | $1.31 | $0.49 | 1,881,175.0 | -19.53% |
| 2022-08 | $2.10 | $1.54 | $0.56 | 3,661,587.0 | -16.75% |
| 2022-07 | $2.40 | $1.91 | $0.49 | 1,323,246.0 | -0.98% |
| 2022-06 | $2.60 | $1.95 | $0.65 | 1,016,906.0 | -20.85% |
| 2022-05 | $2.94 | $2.08 | $0.86 | 1,615,968.0 | -7.17% |
| 2022-04 | $3.15 | $2.47 | $0.68 | 1,192,871.0 | -7.31% |
| 2022-03 | $3.30 | $2.39 | $0.91 | 2,012,227.0 | +3.08% |
| 2022-02 | $3.09 | $2.50 | $0.59 | 1,567,272.0 | +10.19% |
| 2022-01 | $3.30 | $2.38 | $0.92 | 2,890,078.0 | -15.61% |
0.41%
0.63%
자본화:
|
볼륨(24시간):