NYSE American - Nasdaq Real Time Price
USD
VolitionRx Limited (VNRX)
0.1953
-0.0022
(-1.11%)
At close: October 30 at 4:00:00 PM EDT
0.1919
-0.0034
(-1.74%)
After hours: October 30 at 6:36:20 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.2000
0.2000
0.1800
0.2000
0.2000
1,062,200
Oct 29, 2026
0.1800
0.2000
0.1700
0.2000
0.2000
1,093,300
Oct 28, 2026
0.1900
0.1900
0.1700
0.1800
0.1800
1,236,300
Oct 27, 2026
0.1900
0.1900
0.1600
0.1900
0.1900
3,975,700
Oct 26, 2026
0.1800
0.1800
0.1700
0.1800
0.1800
610,900
Oct 23, 2026
0.1700
0.1800
0.1700
0.1700
0.1700
507,300
Oct 22, 2026
0.1700
0.1700
0.1600
0.1700
0.1700
1,675,100
Oct 21, 2026
0.1700
0.1700
0.1600
0.1700
0.1700
494,300
Oct 20, 2026
0.1700
0.1800
0.1600
0.1700
0.1700
591,800
Oct 19, 2026
0.1800
0.1800
0.1700
0.1700
0.1700
1,183,900
Oct 16, 2026
0.1900
0.1900
0.1800
0.1800
0.1800
492,700
Oct 15, 2026
0.1800
0.1900
0.1800
0.1900
0.1900
1,431,900
Oct 14, 2026
0.1800
0.1800
0.1700
0.1800
0.1800
993,200
Oct 13, 2026
0.2000
0.2100
0.1800
0.1800
0.1800
1,840,500
Oct 12, 2026
0.2200
0.2200
0.2000
0.2000
0.2000
771,700
Oct 9, 2026
0.2200
0.2300
0.2100
0.2100
0.2100
1,082,000
Oct 8, 2026
0.2300
0.2300
0.2200
0.2200
0.2200
825,500
Oct 7, 2026
0.2400
0.2400
0.2200
0.2300
0.2300
1,352,300
Oct 6, 2026
0.2300
0.2500
0.2300
0.2400
0.2400
642,600
Oct 5, 2026
0.2300
0.2400
0.2300
0.2300
0.2300
713,100
Oct 2, 2026
0.2400
0.2400
0.2300
0.2400
0.2400
1,381,600
Oct 1, 2026
0.2500
0.2600
0.2300
0.2300
0.2300
8,132,500
Sep 30, 2026
0.2600
0.2600
0.2500
0.2600
0.2600
1,444,900
Sep 29, 2026
0.2500
0.2600
0.2500
0.2600
0.2600
2,103,200
Sep 28, 2026
0.2500
0.2600
0.2400
0.2500
0.2500
906,000
Sep 25, 2026
0.2500
0.2600
0.2300
0.2600
0.2600
2,891,500
Sep 24, 2026
0.2400
0.2500
0.2400
0.2500
0.2500
893,500
Sep 23, 2026
0.2600
0.2600
0.2300
0.2500
0.2500
2,842,700
Sep 22, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
1,718,000
Sep 21, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
1,859,500
Sep 18, 2026
0.2800
0.2800
0.2400
0.2600
0.2600
4,368,100
Sep 17, 2026
0.2900
0.3000
0.2700
0.2800
0.2800
28,229,400
Sep 16, 2026
0.2800
0.2900
0.2700
0.2700
0.2700
1,436,000
Sep 15, 2026
0.3000
0.3000
0.2800
0.2900
0.2900
2,180,200
Sep 14, 2026
0.3100
0.3100
0.3000
0.3100
0.3100
2,361,500
Sep 11, 2026
0.3400
0.3400
0.3100
0.3100
0.3100
1,109,000
Sep 10, 2026
0.3500
0.3500
0.3300
0.3400
0.3400
941,100
Sep 9, 2026
0.3300
0.3600
0.3200
0.3400
0.3400
1,998,800
Sep 8, 2026
0.3400
0.3500
0.3300
0.3300
0.3300
1,308,500
Sep 4, 2026
0.3500
0.3500
0.3300
0.3500
0.3500
1,173,700
Sep 3, 2026
0.3700
0.3700
0.3400
0.3500
0.3500
2,001,300
Sep 2, 2026
0.3800
0.3900
0.3700
0.3800
0.3800
1,917,100
Sep 1, 2026
0.4100
0.4200
0.3800
0.3900
0.3900
2,344,500
Aug 31, 2026
0.4000
0.4500
0.3800
0.4300
0.4300
5,010,900
Aug 28, 2026
0.4500
0.4600
0.4300
0.4500
0.4500
16,166,400
Aug 27, 2026
0.6500
0.7200
0.5000
0.5000
0.5000
354,110,900
Aug 26, 2026
0.4500
0.4700
0.3300
0.3400
0.3400
62,421,500
Aug 25, 2026
0.3900
0.4100
0.3700
0.3800
0.3800
567,200
Aug 24, 2026
0.4300
0.4300
0.3700
0.3900
0.3900
1,123,400
Aug 21, 2026
0.4400
0.4500
0.4100
0.4200
0.4200
539,700
Aug 20, 2026
0.4900
0.5200
0.4300
0.4400
0.4400
531,700
Aug 19, 2026
0.4900
0.5200
0.4700
0.4900
0.4900
937,500
Aug 18, 2026
0.5100
0.5300
0.4700
0.4700
0.4700
540,500
Aug 17, 2026
0.5300
0.5600
0.5000
0.5000
0.5000
453,500
Aug 14, 2026
0.6200
0.6300
0.5300
0.5400
0.5400
958,500
Aug 13, 2026
0.6800
0.6800
0.6000
0.6300
0.6300
839,800
Aug 12, 2026
0.7600
0.7800
0.6300
0.6700
0.6700
1,918,200
Aug 11, 2026
0.7900
0.7900
0.6600
0.7200
0.7200
693,600
Aug 10, 2026
0.7800
0.7900
0.7400
0.7700
0.7700
344,100
Aug 7, 2026
0.7500
0.7900
0.7400
0.7800
0.7800
456,800
Aug 6, 2026
0.7900
0.8100
0.7400
0.7700
0.7700
558,900
Aug 5, 2026
0.8400
0.9100
0.7300
0.8000
0.8000
9,938,000
Aug 4, 2026
0.8000
0.8500
0.7800
0.7900
0.7900
266,100
Aug 3, 2026
0.7400
0.8100
0.7100
0.8000
0.8000
203,200
Jul 31, 2026
0.8000
0.8000
0.6900
0.7200
0.7200
252,500
Jul 30, 2026
0.8200
0.8300
0.7900
0.8000
0.8000
1,004,300
Jul 29, 2026
0.8700
0.8800
0.7300
0.7700
0.7700
247,300
Jul 28, 2026
0.8700
0.9700
0.8500
0.8500
0.8500
396,500
Jul 27, 2026
1.0100
1.0100
0.8700
0.8800
0.8800
232,000
Jul 24, 2026
1.1000
1.1000
0.9900
1.0000
1.0000
176,800
Jul 23, 2026
1.0200
1.0900
0.9900
1.0800
1.0800
213,400
Jul 22, 2026
1.1600
1.1800
1.0100
1.0400
1.0400
430,200
Jul 21, 2026
1.1200
1.1800
1.0900
1.1100
1.1100
295,700
Jul 20, 2026
1.1300
1.1900
1.1200
1.1300
1.1300
221,900
Jul 17, 2026
1.1700
1.1700
1.1000
1.1000
1.1000
99,100
Jul 16, 2026
1.2300
1.2300
1.1600
1.1600
1.1600
124,800
Jul 15, 2026
1.2600
1.2600
1.1600
1.1800
1.1800
167,900
Jul 14, 2026
1.3100
1.3100
1.2400
1.2700
1.2700
161,600
Jul 13, 2026
1.4100
1.4100
1.2700
1.3000
1.3000
130,800
Jul 10, 2026
1.3600
1.5300
1.3400
1.3500
1.3500
395,300
Jul 9, 2026
1.3300
1.3600
1.2400
1.3400
1.3400
157,800
Jul 8, 2026
1.3700
1.3900
1.2500
1.3500
1.3500
224,900
Jul 7, 2026
1.3300
1.4100
1.3200
1.4000
1.4000
296,700
Jul 6, 2026
1.4000
1.4800
1.3500
1.3500
1.3500
175,900
Jul 2, 2026
1.3500
1.4600
1.3200
1.4000
1.4000
204,300
Jul 1, 2026
1.3600
1.4100
1.3300
1.3600
1.3600
200,900
Jun 30, 2026
1.4100
1.4300
1.3300
1.3500
1.3500
163,400
Jun 29, 2026
1.3100
1.4300
1.2700
1.4200
1.4200
301,500
Jun 26, 2026
1.3100
1.3300
1.2600
1.2800
1.2800
122,200
Jun 25, 2026
1.2400
1.3000
1.1900
1.2900
1.2900
196,300
Jun 24, 2026
1.2300
1.3100
1.1700
1.2300
1.2300
163,000
Jun 23, 2026
1.3200
1.3600
1.2100
1.2100
1.2100
477,500
Jun 22, 2026
1.4300
1.4500
1.3200
1.3400
1.3400
294,400
Jun 18, 2026
1.4400
1.4800
1.3400
1.4300
1.4300
296,400
Jun 17, 2026
1.4300
1.4500
1.3500
1.3700
1.3700
402,600
Jun 16, 2026
1.4400
1.5600
1.4000
1.4000
1.4000
550,200
Jun 15, 2026
1.4200
1.4400
1.3500
1.4400
1.4400
336,100
Jun 12, 2026
1.3600
1.4800
1.3600
1.3800
1.3800
319,800
Jun 11, 2026
1.3600
1.4800
1.3200
1.4600
1.4600
156,500
Jun 10, 2026
1.3800
1.4000
1.3200
1.3900
1.3900
230,400
Jun 9, 2026
1.4000
1.4400
1.3000
1.3600
1.3600
378,800
Jun 8, 2026
1.5600
1.5600
1.3500
1.3900
1.3900
1,316,900
Jun 5, 2026
1.9800
2.0300
1.7500
1.7900
1.7900
474,800
Jun 4, 2026
2.1000
2.1300
1.9500
2.0000
2.0000
482,300
Jun 3, 2026
2.2900
2.3500
2.0700
2.0800
2.0800
473,800
Jun 2, 2026
2.6000
2.6100
2.2800
2.3200
2.3200
248,600
Jun 1, 2026
2.6800
2.9000
2.5700
2.6500
2.6500
250,300
May 29, 2026
2.8500
2.9200
2.6700
2.6700
2.6700
156,600
May 28, 2026
2.9500
2.9500
2.6100
2.8800
2.8800
277,600
May 27, 2026
2.9400
3.1200
2.8400
2.9400
2.9400
560,100
May 26, 2026
3.1800
3.2000
2.8100
2.9400
2.9400
231,700
May 22, 2026
2.8900
3.2600
2.7600
3.1300
3.1300
514,200
May 21, 2026
2.5000
2.8100
2.4900
2.7000
2.7000
281,200
May 20, 2026
2.3600
2.5400
2.3500
2.4900
2.4900
125,700
May 19, 2026
2.2900
2.6300
2.2800
2.3500
2.3500
219,800
May 18, 2026
2.0100
2.3400
1.9100
2.2800
2.2800
260,500
May 15, 2026
2.0000
2.1600
2.0000
2.0000
2.0000
174,400
May 14, 2026
2.2200
2.2800
2.1600
2.2000
2.2000
106,300
May 13, 2026
2.2900
2.3700
2.1000
2.3600
2.3600
232,000
May 12, 2026
2.1200
2.3700
2.1000
2.3200
2.3200
360,700
May 11, 2026
2.2500
2.2500
2.0100
2.0500
2.0500
237,000
May 8, 2026
2.4000
2.4500
2.2500
2.2500
2.2500
172,300
May 7, 2026
2.4900
2.5000
2.3400
2.4200
2.4200
306,000
May 6, 2026
2.6200
2.7800
2.3400
2.4900
2.4900
1,010,700
May 5, 2026
2.4100
2.4300
2.1700
2.3300
2.3300
353,500
May 4, 2026
2.4500
2.5100
2.3600
2.3900
2.3900
209,600
May 1, 2026
2.6300
2.6500
2.4100
2.4300
2.4300
229,200
Apr 30, 2026
2.6000
2.7500
2.5700
2.6200
2.6200
175,700
Apr 29, 2026
2.8000
2.8900
2.4400
2.6400
2.6400
479,600
Apr 28, 2026
1:20
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 28, 2026
2.5700
2.7800
2.4800
2.7800
2.7800
411,500
Apr 27, 2026
2.8000
2.8000
2.6000
2.8000
2.8000
98,095
Apr 24, 2026
2.8000
2.8000
2.8000
2.8000
2.8000
88,350
Apr 23, 2026
3.2000
3.2000
2.8000
2.8000
2.8000
195,060
Apr 22, 2026
3.2000
3.2000
3.0000
3.2000
3.2000
135,620
Apr 21, 2026
3.2000
3.2000
3.2000
3.2000
3.2000
76,160
Apr 20, 2026
3.4000
3.4000
3.2000
3.2000
3.2000
125,155
Apr 17, 2026
3.6000
3.6000
3.4000
3.6000
3.6000
239,095
Apr 16, 2026
3.4000
3.6000
3.2000
3.6000
3.6000
105,115
Apr 15, 2026
3.2000
3.4000
3.2000
3.4000
3.4000
163,880
Apr 14, 2026
3.2000
3.2000
3.2000
3.2000
3.2000
128,190
Apr 13, 2026
3.4000
3.4000
3.2000
3.2000
3.2000
236,025
Apr 10, 2026
3.4000
3.6000
3.2000
3.4000
3.4000
188,465
Apr 9, 2026
3.6000
3.6000
3.4000
3.4000
3.4000
140,020
Apr 8, 2026
3.4000
3.6000
3.4000
3.4000
3.4000
149,935
Apr 7, 2026
3.4000
3.4000
3.0000
3.4000
3.4000
175,630
Apr 6, 2026
3.6000
3.6000
3.4000
3.4000
3.4000
178,335
Apr 2, 2026
3.8000
3.8000
3.4000
3.4000
3.4000
346,885
Apr 1, 2026
3.8000
4.0000
3.8000
4.0000
4.0000
400,755
Mar 31, 2026
3.8000
4.2000
3.8000
4.0000
4.0000
359,270
Mar 30, 2026
4.0000
4.0000
3.6000
3.8000
3.8000
283,440
Mar 27, 2026
3.8000
4.0000
3.6000
4.0000
4.0000
360,675
Mar 26, 2026
3.8000
4.0000
3.6000
3.8000
3.8000
502,275
Mar 25, 2026
4.8000
4.8000
3.8000
3.8000
3.8000
7,064,055
Mar 24, 2026
4.0000
4.2000
3.8000
4.0000
4.0000
153,120
Mar 23, 2026
3.6000
4.2000
3.4000
4.2000
4.2000
502,405
Mar 20, 2026
3.8000
3.8000
3.4000
3.8000
3.8000
391,910
Mar 19, 2026
4.0000
4.2000
3.6000
3.8000
3.8000
798,080
Mar 18, 2026
5.8000
6.0000
4.0000
4.0000
4.0000
17,985,690
Mar 17, 2026
3.6000
3.8000
3.6000
3.8000
3.8000
32,825
Mar 16, 2026
3.8000
3.8000
3.6000
3.8000
3.8000
42,900
Mar 13, 2026
4.2000
4.2000
3.6000
3.8000
3.8000
71,190
Mar 12, 2026
4.2000
4.2000
3.8000
4.0000
4.0000
34,215
Mar 11, 2026
4.0000
4.2000
4.0000
4.0000
4.0000
34,330
Mar 10, 2026
4.0000
4.0000
3.8000
4.0000
4.0000
33,665
Mar 9, 2026
4.2000
4.2000
4.0000
4.0000
4.0000
55,735
Mar 6, 2026
4.0000
4.2000
4.0000
4.0000
4.0000
170,920
Mar 5, 2026
4.0000
4.0000
4.0000
4.0000
4.0000
36,775
Mar 4, 2026
4.0000
4.2000
3.8000
4.0000
4.0000
61,325
Mar 3, 2026
4.0000
4.0000
3.8000
4.0000
4.0000
38,635
Mar 2, 2026
4.2000
4.4000
3.8000
4.0000
4.0000
107,355
Feb 27, 2026
4.8000
4.8000
4.2000
4.2000
4.2000
64,975
Feb 26, 2026
5.2000
5.2000
4.6000
4.8000
4.8000
165,465
Feb 25, 2026
4.2000
5.2000
4.2000
4.8000
4.8000
441,335
Feb 24, 2026
3.8000
4.0000
3.4000
3.8000
3.8000
59,985
Feb 23, 2026
4.0000
4.2000
3.8000
3.8000
3.8000
16,290
Feb 20, 2026
4.2000
4.2000
3.6000
4.0000
4.0000
59,040
Feb 19, 2026
4.2000
4.2000
3.8000
4.2000
4.2000
47,080
Feb 18, 2026
4.4000
4.4000
4.0000
4.4000
4.4000
65,520
Feb 17, 2026
4.6000
4.6000
4.4000
4.4000
4.4000
47,895
Feb 13, 2026
4.6000
4.6000
4.2000
4.6000
4.6000
66,430
Feb 12, 2026
4.6000
4.8000
4.4000
4.8000
4.8000
63,880
Feb 11, 2026
4.8000
4.8000
4.4000
4.4000
4.4000
137,140
Feb 10, 2026
5.4000
5.6000
4.8000
5.0000
5.0000
314,455
Feb 9, 2026
5.0000
5.2000
4.8000
5.0000
5.0000
44,010
Feb 6, 2026
5.2000
5.2000
4.8000
5.0000
5.0000
65,280
Feb 5, 2026
5.0000
5.2000
5.0000
5.0000
5.0000
108,795
Feb 4, 2026
5.4000
5.4000
5.2000
5.2000
5.2000
90,850
Feb 3, 2026
5.4000
5.4000
5.2000
5.4000
5.4000
91,935
Feb 2, 2026
5.8000
5.8000
5.2000
5.2000
5.2000
87,275
Jan 30, 2026
5.6000
6.2000
5.4000
5.8000
5.8000
331,195
Jan 29, 2026
5.2000
5.4000
5.0000
5.0000
5.0000
69,370
Jan 28, 2026
5.4000
5.6000
5.2000
5.2000
5.2000
58,070
Jan 27, 2026
5.6000
5.8000
5.2000
5.4000
5.4000
52,915
Jan 26, 2026
5.4000
5.6000
5.4000
5.4000
5.4000
60,035
Jan 23, 2026
5.6000
5.8000
5.4000
5.6000
5.6000
46,835
Jan 22, 2026
5.8000
5.8000
5.6000
5.8000
5.8000
46,070
Jan 21, 2026
6.4000
6.6000
5.8000
5.8000
5.8000
146,695
Jan 20, 2026
6.6000
7.0000
5.6000
6.4000
6.4000
399,490
Jan 16, 2026
5.8000
6.0000
5.4000
5.8000
5.8000
36,720
Jan 15, 2026
5.6000
6.2000
5.6000
5.8000
5.8000
39,270
Jan 14, 2026
6.4000
6.4000
5.8000
6.0000
6.0000
53,830
Jan 13, 2026
6.8000
6.8000
6.2000
6.4000
6.4000
46,850
Jan 12, 2026
6.4000
7.0000
6.2000
6.8000
6.8000
53,520
Jan 9, 2026
6.8000
7.0000
6.6000
6.6000
6.6000
112,220
Jan 8, 2026
7.0000
7.8000
6.6000
7.0000
7.0000
748,620
Jan 7, 2026
5.6000
5.8000
5.4000
5.8000
5.8000
48,360
Jan 6, 2026
5.6000
5.6000
5.4000
5.6000
5.6000
49,635
Jan 5, 2026
5.4000
5.6000
5.4000
5.6000
5.6000
48,145
Jan 2, 2026
5.2000
5.6000
5.0000
5.4000
5.4000
59,185
Dec 31, 2025
5.0000
5.2000
4.8000
5.2000
5.2000
69,915
Dec 30, 2025
4.8000
5.2000
4.6000
5.0000
5.0000
74,510
Dec 29, 2025
5.0000
5.2000
4.4000
4.8000
4.8000
183,185
Dec 26, 2025
5.0000
5.0000
4.8000
5.0000
5.0000
35,465
Dec 24, 2025
5.0000
5.2000
4.8000
5.0000
5.0000
68,335
Dec 23, 2025
5.2000
5.4000
5.0000
5.0000
5.0000
73,005
Dec 22, 2025
5.2000
5.4000
5.0000
5.4000
5.4000
96,420
Dec 19, 2025
5.4000
5.4000
5.0000
5.2000
5.2000
99,290
Dec 18, 2025
5.6000
5.6000
5.0000
5.4000
5.4000
176,500
Dec 17, 2025
5.8000
6.0000
5.2000
5.4000
5.4000
548,415
Dec 16, 2025
4.8000
5.0000
4.6000
4.8000
4.8000
53,735
Dec 15, 2025
5.2000
5.4000
4.8000
4.8000
4.8000
74,065
Dec 12, 2025
5.8000
6.0000
5.4000
5.4000
5.4000
100,725
Dec 11, 2025
6.0000
6.0000
5.6000
5.8000
5.8000
102,725
Dec 10, 2025
6.2000
6.2000
5.6000
5.6000
5.6000
83,805
Dec 9, 2025
5.8000
6.2000
5.8000
6.0000
6.0000
33,470
Dec 8, 2025
6.0000
6.2000
5.8000
6.0000
6.0000
40,720
Dec 5, 2025
6.6000
6.8000
5.6000
6.0000
6.0000
90,980
Dec 4, 2025
5.8000
6.4000
5.6000
6.2000
6.2000
119,765
Dec 3, 2025
5.8000
5.8000
5.4000
5.6000
5.6000
54,995
Dec 2, 2025
6.0000
6.0000
5.8000
6.0000
6.0000
29,670
Dec 1, 2025
6.4000
6.4000
5.8000
5.8000
5.8000
81,235
Nov 28, 2025
6.2000
6.6000
6.2000
6.4000
6.4000
46,535
Nov 26, 2025
6.0000
6.2000
5.8000
6.2000
6.2000
103,775
Nov 25, 2025
7.0000
7.0000
6.0000
6.0000
6.0000
1,671,275
Nov 24, 2025
6.4000
7.0000
6.4000
6.6000
6.6000
21,280
Nov 21, 2025
6.6000
6.6000
6.2000
6.4000
6.4000
27,750
Nov 20, 2025
6.8000
7.0000
6.4000
6.6000
6.6000
28,720
Nov 19, 2025
7.2000
7.2000
6.4000
6.6000
6.6000
27,335
Nov 18, 2025
6.8000
7.2000
6.2000
7.0000
7.0000
36,185
Nov 17, 2025
7.0000
7.0000
6.2000
6.4000
6.4000
54,875
Nov 14, 2025
7.4000
7.4000
6.6000
6.6000
6.6000
38,295
Nov 13, 2025
7.8000
7.8000
7.0000
7.0000
7.0000
39,025
Nov 12, 2025
7.8000
8.2000
7.4000
7.4000
7.4000
74,740
Nov 11, 2025
7.8000
7.8000
7.6000
7.6000
7.6000
21,045
Nov 10, 2025
8.0000
8.0000
7.4000
7.8000
7.8000
24,125
Nov 7, 2025
8.6000
8.6000
7.8000
7.8000
7.8000
26,330
Nov 6, 2025
8.8000
8.8000
8.2000
8.2000
8.2000
26,565
Nov 5, 2025
9.0000
9.6000
8.4000
8.6000
8.6000
52,540
Nov 4, 2025
8.6000
9.2000
8.4000
9.0000
9.0000
50,435
Nov 3, 2025
8.4000
9.2000
8.4000
8.8000
8.8000
59,735
Oct 31, 2025
8.8000
9.2000
8.4000
8.6000
8.6000
25,085
