Stockscreener 앱 받기
0.2749
4.98%
-0.0144
시간 외 거래:
.28
0.0051
+1.86%
VolitionRX Ltd 주식 (VNRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-16 | $0.287 | $0.2749 | $0.0121 | 1,328,482.0 | -4.98% |
| 2026-09-15 | $0.3006 | $0.2825 | $0.0181 | 2,140,248.0 | -7.31% |
| 2026-09-14 | $0.3144 | $0.3009 | $0.0135 | 2,159,108.0 | +0.61% |
| 2026-09-11 | $0.3401 | $0.3058 | $0.0343 | 1,037,924.0 | -8.76% |
| 2026-09-10 | $0.348 | $0.3253 | $0.0227 | 922,643.0 | -0.58% |
| 2026-09-09 | $0.3609 | $0.3229 | $0.038 | 1,909,980.0 | +2.92% |
| 2026-09-08 | $0.345 | $0.3317 | $0.0133 | 1,079,605.0 | -4.95% |
| 2026-09-04 | $0.3496 | $0.33 | $0.0196 | 1,137,919.0 | -0.09% |
| 2026-09-03 | $0.3705 | $0.3362 | $0.0343 | 1,953,540.0 | -7.04% |
| 2026-09-02 | $0.388 | $0.37 | $0.018 | 1,861,158.0 | -4.52% |
| 2026-09-01 | $0.4179 | $0.3807 | $0.0372 | 2,137,099.0 | -9.15% |
| 2026-08-31 | $0.4506 | $0.3775 | $0.0731 | 4,943,827.0 | -3.43% |
| 2026-08-28 | $0.4608 | $0.4333 | $0.0275 | 15,667,411.0 | -10.32% |
| 2026-08-27 | $0.72 | $0.501 | $0.219 | 351,376,425.0 | +47.70% |
| 2026-08-26 | $0.4688 | $0.3269 | $0.1419 | 31,288,086.0 | -11.80% |
| 2026-08-25 | $0.409 | $0.3701 | $0.039 | 566,420.0 | -1.64% |
| 2026-08-24 | $0.43 | $0.3738 | $0.0562 | 1,118,978.0 | -6.21% |
| 2026-08-21 | $0.45 | $0.4101 | $0.0399 | 539,659.0 | -6.19% |
| 2026-08-20 | $0.5214 | $0.4349 | $0.0865 | 529,291.0 | -8.95% |
| 2026-08-19 | $0.523 | $0.4735 | $0.0495 | 923,021.0 | +2.95% |
| 2026-08-18 | $0.5271 | $0.4689 | $0.0582 | 537,975.0 | -5.18% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $0.4179 | $0.2749 | $0.143 | 18,996,188.0 | -36.64% |
| 2026-08 | $0.9052 | $0.3269 | $0.5783 | 423,756,241.0 | -39.58% |
| 2026-07 | $1.53 | $0.6901 | $0.8399 | 5,764,484.0 | -46.81% |
| 2026-06 | $2.90 | $1.17 | $1.73 | 7,571,437.0 | -49.44% |
| 2026-05 | $3.26 | $1.91 | $1.35 | 5,974,737.0 | +1.91% |
| 2026-04 | $4.00 | $2.44 | $1.56 | 4,083,017.7 | -35.15% |
| 2026-03 | $6.06 | $3.42 | $2.64 | 28,721,604.5 | -5.16% |
| 2026-02 | $5.89 | $3.40 | $2.49 | 2,004,789.4 | -25.26% |
| 2026-01 | $7.73 | $5.00 | $2.73 | 2,473,458.3 | +11.50% |
VolitionRX Ltd 주식 (VNRX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.75 | $4.40 | $2.35 | 2,192,215.8 | -22.04% |
| 2025-11 | $9.50 | $5.88 | $3.62 | 2,410,195.9 | -25.88% |
| 2025-10 | $13.58 | $8.20 | $5.38 | 1,082,855.2 | -36.06% |
| 2025-09 | $14.80 | $11.43 | $3.37 | 260,942.5 | -1.62% |
| 2025-08 | $15.10 | $12.00 | $3.10 | 186,564.1 | +7.61% |
| 2025-07 | $16.39 | $12.41 | $3.97 | 160,156.4 | -15.63% |
| 2025-06 | $18.80 | $9.99 | $8.81 | 336,671.2 | +51.09% |
| 2025-05 | $10.74 | $7.90 | $2.84 | 267,266.2 | +4.79% |
| 2025-04 | $12.56 | $8.40 | $4.16 | 302,619.2 | -15.80% |
| 2025-03 | $12.60 | $10.20 | $2.40 | 133,573.4 | -8.05% |
| 2025-02 | $13.00 | $11.00 | $2.00 | 102,221.7 | +4.20% |
| 2025-01 | $13.80 | $11.33 | $2.47 | 103,479.3 | -0.83% |
VolitionRX Ltd 주식 (VNRX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.38 | $10.40 | $3.98 | 529,801.4 | -9.51% |
| 2024-11 | $16.80 | $11.40 | $5.40 | 164,204.9 | +26.35% |
| 2024-10 | $18.00 | $11.00 | $7.00 | 135,947.3 | -8.49% |
| 2024-09 | $14.60 | $11.20 | $3.40 | 101,615.5 | -16.53% |
| 2024-08 | $14.80 | $8.60 | $6.20 | 199,537.0 | +8.76% |
| 2024-07 | $15.40 | $12.10 | $3.30 | 117,509.5 | +9.42% |
| 2024-06 | $14.80 | $12.10 | $2.70 | 93,203.2 | -14.27% |
| 2024-05 | $18.30 | $13.20 | $5.10 | 148,210.6 | -21.58% |
| 2024-04 | $20.40 | $11.40 | $9.00 | 320,706.7 | +18.88% |
| 2024-03 | $22.00 | $14.00 | $8.00 | 155,299.8 | -22.76% |
| 2024-02 | $24.60 | $18.40 | $6.20 | 93,096.4 | -7.55% |
| 2024-01 | $23.80 | $14.40 | $9.40 | 335,406.3 | +47.84% |
0.00%
자본화:
|
볼륨(24시간):