Get the Stockscreener App
0.5611
3.59%
-0.0209
After Hours:
.57
0.0089
+1.59%
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 March 14, 2025, is $0.5611.
- 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 30.46% to $0.5611 now.
- The 52-week high stock price for VNRX is $1.02, representing a 81.79% increase from the current share price, occurred on April 25, 2024.
- The 52-week low stock price for VNRX is $0.4301, indicating a -23.35% 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 |
|---|---|---|---|---|---|
| Mar 14, 2025 | $0.582 | $0.551 | $0.031 | 40,502.0 | -3.59% |
| Mar 13, 2025 | $0.59 | $0.55 | $0.04 | 191,010.0 | +2.83% |
| Mar 12, 2025 | $0.59 | $0.557 | $0.033 | 44,989.0 | -4.07% |
| Mar 11, 2025 | $0.61 | $0.5551 | $0.0549 | 39,583.0 | +1.72% |
| Mar 10, 2025 | $0.6284 | $0.58 | $0.0484 | 77,309.0 | -4.13% |
| Mar 07, 2025 | $0.6287 | $0.581 | $0.0477 | 60,972.0 | -0.95% |
| Mar 06, 2025 | $0.6301 | $0.582 | $0.0481 | 113,345.0 | +5.09% |
| Mar 05, 2025 | $0.6165 | $0.58 | $0.0365 | 38,486.0 | -6.26% |
| Mar 04, 2025 | $0.62 | $0.592 | $0.028 | 6,230.0 | +0.32% |
| Mar 03, 2025 | $0.62 | $0.58 | $0.04 | 203,366.0 | -0.32% |
| Feb 28, 2025 | $0.6201 | $0.58 | $0.0401 | 194,148.0 | -3.00% |
| Feb 27, 2025 | $0.65 | $0.5714 | $0.0786 | 185,366.0 | +9.45% |
| Feb 26, 2025 | $0.585 | $0.5575 | $0.0275 | 57,380.0 | +1.57% |
| Feb 25, 2025 | $0.61 | $0.5601 | $0.0499 | 111,237.0 | +2.31% |
| Feb 24, 2025 | $0.58 | $0.555 | $0.025 | 48,807.0 | +1.72% |
| Feb 21, 2025 | $0.60 | $0.55 | $0.05 | 128,340.0 | -4.13% |
| Feb 20, 2025 | $0.6055 | $0.5763 | $0.0292 | 74,879.0 | -1.99% |
| Feb 19, 2025 | $0.6204 | $0.5763 | $0.0441 | 102,231.0 | -0.84% |
| Feb 18, 2025 | $0.636 | $0.5925 | $0.0435 | 175,716.0 | -5.87% |
| Feb 14, 2025 | $0.64 | $0.57 | $0.07 | 174,549.0 | +9.62% |
| Feb 13, 2025 | $0.60 | $0.56 | $0.04 | 95,601.0 | -0.97% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $0.6301 | $0.55 | $0.0801 | 856,294.0 | -9.50% |
| Feb, 2025 | $0.65 | $0.55 | $0.10 | 2,044,434.0 | +4.20% |
| Jan, 2025 | $0.69 | $0.5667 | $0.1233 | 2,069,585.0 | -0.83% |
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% |
4.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):