Get the Stockscreener App
0.584
2.01%
-0.012
Pre-market:
.57
-0.014
-2.40%
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 February 04, 2025, is $0.584.
- 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 35.78% to $0.584 now.
- The 52-week high stock price for VNRX is $1.23, representing a 110.62% increase from the current share price, occurred on February 06, 2024.
- The 52-week low stock price for VNRX is $0.4301, indicating a -26.35% 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 |
|---|---|---|---|---|---|
| Feb 04, 2025 | $0.60 | $0.575 | $0.025 | 168,812.0 | -2.01% |
| Feb 03, 2025 | $0.599 | $0.575 | $0.024 | 80,586.0 | +0.17% |
| Jan 31, 2025 | $0.62 | $0.59 | $0.03 | 85,602.0 | -4.80% |
| Jan 30, 2025 | $0.625 | $0.60 | $0.025 | 70,332.0 | +2.88% |
| Jan 29, 2025 | $0.62 | $0.58 | $0.04 | 66,993.0 | -1.54% |
| Jan 28, 2025 | $0.618 | $0.5667 | $0.0513 | 93,869.0 | +6.80% |
| Jan 27, 2025 | $0.64 | $0.5777 | $0.0623 | 102,882.0 | -7.55% |
| Jan 24, 2025 | $0.65 | $0.59 | $0.06 | 185,309.0 | -0.81% |
| Jan 23, 2025 | $0.6398 | $0.6088 | $0.031 | 74,255.0 | +3.08% |
| Jan 22, 2025 | $0.642 | $0.58 | $0.062 | 279,775.0 | -2.98% |
| Jan 21, 2025 | $0.6499 | $0.6102 | $0.0397 | 102,950.0 | +0.30% |
| Jan 17, 2025 | $0.66 | $0.6207 | $0.0393 | 90,541.0 | -2.17% |
| Jan 16, 2025 | $0.65 | $0.6201 | $0.0299 | 9,669.0 | +1.89% |
| Jan 15, 2025 | $0.6599 | $0.62 | $0.0399 | 46,654.0 | -4.53% |
| Jan 14, 2025 | $0.66 | $0.605 | $0.055 | 50,352.0 | +6.28% |
| Jan 13, 2025 | $0.67 | $0.62 | $0.05 | 75,581.0 | -4.75% |
| Jan 10, 2025 | $0.69 | $0.6211 | $0.0689 | 245,825.0 | +3.49% |
| Jan 08, 2025 | $0.69 | $0.62 | $0.07 | 98,210.0 | -4.55% |
| Jan 07, 2025 | $0.69 | $0.63 | $0.06 | 116,315.0 | +3.30% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $0.60 | $0.575 | $0.025 | 418,210.0 | -1.85% |
| 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% |
5.26%
0.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):