Get the Stockscreener App
0.4903
1.94%
-0.0097
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 May 12, 2025, is $0.4903.
- VolitionRX Ltd all-time high stock price is $9.28, occurred on September 22, 2014.
- The lowest VolitionRX Ltd stock price recorded was $0.42 on April 08, 2025. Since then, VolitionRX Ltd's stock price has risen over 16.74% to $0.4903 now.
- The 52-week high stock price for VNRX is $0.90, representing a 83.56% increase from the current share price, occurred on May 13, 2024.
- The 52-week low stock price for VNRX is $0.42, indicating a -14.34% decrease from the current share price, occurred on April 08, 2025.
- 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 |
|---|---|---|---|---|---|
| May 12, 2025 | $0.5166 | $0.48 | $0.0366 | 170,073.0 | -1.94% |
| May 09, 2025 | $0.52 | $0.491 | $0.029 | 154,419.0 | -3.38% |
| May 08, 2025 | $0.535 | $0.5054 | $0.0296 | 89,577.0 | -0.38% |
| May 07, 2025 | $0.53 | $0.5128 | $0.0172 | 145,299.0 | -0.13% |
| May 06, 2025 | $0.537 | $0.49 | $0.047 | 124,899.0 | +4.02% |
| May 05, 2025 | $0.5162 | $0.475 | $0.0412 | 200,446.0 | +5.28% |
| May 02, 2025 | $0.5099 | $0.475 | $0.0349 | 120,723.0 | -2.56% |
| May 01, 2025 | $0.52 | $0.48 | $0.04 | 108,418.0 | +1.56% |
| Apr 30, 2025 | $0.5311 | $0.465 | $0.0661 | 399,223.0 | -5.12% |
| Apr 29, 2025 | $0.545 | $0.47 | $0.075 | 348,341.0 | +9.27% |
| Apr 28, 2025 | $0.496 | $0.463 | $0.033 | 129,884.0 | -4.93% |
| Apr 25, 2025 | $0.49 | $0.4676 | $0.0224 | 122,480.0 | -0.61% |
| Apr 24, 2025 | $0.49 | $0.45 | $0.04 | 80,866.0 | +2.08% |
| Apr 23, 2025 | $0.4998 | $0.465 | $0.0348 | 100,561.0 | +0.00% |
| Apr 22, 2025 | $0.495 | $0.47 | $0.025 | 72,589.0 | +0.42% |
| Apr 21, 2025 | $0.497 | $0.474 | $0.023 | 69,109.0 | -2.45% |
| Apr 17, 2025 | $0.51 | $0.46 | $0.05 | 169,536.0 | -2.00% |
| Apr 16, 2025 | $0.539 | $0.49 | $0.049 | 357,559.0 | +2.67% |
| Apr 15, 2025 | $0.52 | $0.487 | $0.033 | 75,311.0 | -3.03% |
| Apr 14, 2025 | $0.54 | $0.47 | $0.07 | 268,245.0 | +2.91% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $0.537 | $0.475 | $0.062 | 1,113,854.0 | +2.15% |
| Apr, 2025 | $0.628 | $0.42 | $0.208 | 6,052,384.0 | -15.80% |
| Mar, 2025 | $0.6301 | $0.51 | $0.1201 | 2,671,468.0 | -8.05% |
| 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% |
0.10%
1.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):