Get the Stockscreener App
0.6726
6.76%
0.0426
After Hours:
.67
-0.0026
-0.39%
VolitionRX Ltd Stock (VNRX) Price History
The historical daily chart and data for VolitionRX Ltd stock (VNRX), show that the latest closing stock price as of January 03, 2025, is $0.6726.
- VolitionRX Ltd all-time high stock price is $9.28, occurred on September 22, 2014.
- The lowest VolitionRX Ltd stock price recorded was $0.4301 on August 09, 2024. Since then, VolitionRX Ltd's stock price has risen over 56.38% to $0.6726 now.
- The 52-week high stock price for VNRX is $1.23, representing a 82.87% increase from the current share price, occurred on February 06, 2024.
- The 52-week low stock price for VNRX is $0.4301, indicating a -36.05% decrease from the current share price, occurred on August 09, 2024.
- The closing price of VolitionRX Ltd (VNRX) stock in the beginning of 2024 was $3.27. The stock closed the year at $2.43, a loss of over -25.69% for the year.
The table below shows more information about VNRX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 03, 2025 | $0.6726 | $0.62 | $0.0526 | 147,266.0 | +6.76% |
| Jan 02, 2025 | $0.63 | $0.588 | $0.042 | 88,814.0 | +5.00% |
| Dec 31, 2024 | $0.6214 | $0.59 | $0.0314 | 128,206.0 | -4.58% |
| Dec 30, 2024 | $0.63 | $0.59 | $0.04 | 167,453.0 | +2.24% |
| Dec 27, 2024 | $0.65 | $0.5929 | $0.0571 | 162,696.0 | -0.84% |
| Dec 26, 2024 | $0.64 | $0.613 | $0.027 | 72,756.0 | -4.29% |
| Dec 24, 2024 | $0.66 | $0.62 | $0.04 | 51,286.0 | +5.69% |
| Dec 23, 2024 | $0.6626 | $0.6101 | $0.0525 | 86,177.0 | -9.29% |
| Dec 20, 2024 | $0.68 | $0.581 | $0.099 | 402,668.0 | +16.33% |
| Dec 19, 2024 | $0.6626 | $0.575 | $0.0876 | 509,444.0 | -4.11% |
| Dec 18, 2024 | $0.68 | $0.58 | $0.10 | 475,437.0 | +2.87% |
| Dec 17, 2024 | $0.64 | $0.5719 | $0.0681 | 456,781.0 | -5.15% |
| Dec 16, 2024 | $0.6799 | $0.58 | $0.0999 | 358,023.0 | +9.91% |
| Dec 13, 2024 | $0.6187 | $0.565 | $0.0537 | 390,131.0 | -7.38% |
| Dec 12, 2024 | $0.6499 | $0.59 | $0.0599 | 313,828.0 | -6.30% |
| Dec 11, 2024 | $0.6878 | $0.575 | $0.1128 | 1,265,794.0 | +11.87% |
| Dec 10, 2024 | $0.60 | $0.56 | $0.04 | 4,312,418.0 | -1.37% |
| Dec 09, 2024 | $0.6496 | $0.58 | $0.0696 | 84,888.0 | -6.20% |
| Dec 06, 2024 | $0.6324 | $0.5501 | $0.0823 | 242,843.0 | +9.93% |
| Dec 05, 2024 | $0.60 | $0.52 | $0.08 | 485,128.0 | +0.74% |
VolitionRX Ltd Stock (VNRX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of VolitionRX Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VNRX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of VolitionRX Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
VolitionRX Ltd Stock (VNRX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $0.6726 | $0.588 | $0.0846 | 383,346.0 | +12.10% |
VolitionRX Ltd Stock (VNRX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.719 | $0.52 | $0.199 | 10,596,027.0 | -9.51% |
| Nov, 2024 | $0.84 | $0.57 | $0.27 | 3,284,097.0 | +26.35% |
| Oct, 2024 | $0.90 | $0.55 | $0.35 | 2,718,946.0 | -8.49% |
| Sep, 2024 | $0.73 | $0.56 | $0.17 | 2,032,310.0 | -16.53% |
| Aug, 2024 | $0.74 | $0.4301 | $0.3099 | 3,990,740.0 | +8.76% |
| Jul, 2024 | $0.77 | $0.6048 | $0.1652 | 2,350,190.0 | +9.42% |
| Jun, 2024 | $0.74 | $0.605 | $0.135 | 1,864,063.0 | -14.27% |
| May, 2024 | $0.9149 | $0.66 | $0.2549 | 2,964,211.0 | -21.58% |
| Apr, 2024 | $1.02 | $0.57 | $0.45 | 6,414,134.0 | +18.88% |
| Mar, 2024 | $1.10 | $0.70 | $0.40 | 3,105,996.0 | -22.76% |
| Feb, 2024 | $1.23 | $0.92 | $0.31 | 1,861,927.0 | -7.55% |
| Jan, 2024 | $1.19 | $0.72 | $0.47 | 6,708,125.0 | +47.84% |
VolitionRX Ltd Stock (VNRX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.8498 | $0.55 | $0.2998 | 4,875,606.0 | -5.41% |
| Nov, 2023 | $0.8899 | $0.6727 | $0.2172 | 2,330,695.0 | -1.93% |
| Oct, 2023 | $1.00 | $0.5813 | $0.4187 | 4,715,075.0 | +12.18% |
| Sep, 2023 | $1.38 | $0.6265 | $0.7535 | 4,445,522.0 | -44.88% |
| Aug, 2023 | $1.40 | $1.12 | $0.28 | 2,013,601.0 | -6.72% |
| Jul, 2023 | $1.55 | $1.22 | $0.33 | 3,866,077.0 | -3.60% |
| Jun, 2023 | $1.79 | $1.36 | $0.43 | 2,973,529.0 | -10.32% |
| May, 2023 | $2.10 | $1.38 | $0.72 | 3,864,237.0 | -8.82% |
| Apr, 2023 | $1.95 | $1.55 | $0.40 | 984,351.0 | -10.99% |
| Mar, 2023 | $2.07 | $1.44 | $0.63 | 2,638,304.0 | -4.50% |
| Feb, 2023 | $2.47 | $1.61 | $0.8561 | 4,119,007.0 | -19.03% |
| Jan, 2023 | $2.70 | $2.31 | $0.39 | 2,595,583.0 | +1.65% |
0.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):