VolitionRX Ltd (VNRX)

0.8751 -0.02 (-2.76%) USD  |  NYAM  |  May 01, 16:00
0.8751 0.00 (0.00%) After-Hours: 20:00
More

VolitionRX Price: 0.8751 for May 1, 2024

Price Chart

Historical Price Data

View and export this data back to 2011. Upgrade now.
Date Open High Low Close Volume
Apr 30, 2024 0.8587 0.95 0.8401 0.8999 77449.00
Apr 29, 2024 0.8938 0.90 0.82 0.8588 93178.00
Apr 26, 2024 0.909 0.9261 0.8645 0.9137 210159.0
Apr 25, 2024 0.80 1.02 0.78 0.8902 489819.0
Apr 24, 2024 0.8541 0.8608 0.78 0.80 354848.0
Apr 23, 2024 0.65 0.875 0.61 0.85 3.440M
Apr 22, 2024 0.591 0.6147 0.591 0.60 51117.00
Apr 19, 2024 0.63 0.65 0.57 0.616 245813.0
Apr 18, 2024 0.60 0.65 0.60 0.6172 255788.0
Apr 17, 2024 0.612 0.6457 0.5863 0.5941 172749.0
Apr 16, 2024 0.66 0.6614 0.6127 0.62 138711.0
Apr 15, 2024 0.68 0.71 0.66 0.6788 130511.0
Apr 12, 2024 0.71 0.74 0.685 0.685 103785.0
Apr 11, 2024 0.74 0.75 0.7015 0.7099 90165.00
Apr 10, 2024 0.71 0.76 0.71 0.7221 80483.00
Apr 09, 2024 0.73 0.76 0.7275 0.731 55648.00
Apr 08, 2024 0.7213 0.7502 0.72 0.7299 30655.00
Apr 05, 2024 0.7595 0.76 0.7232 0.7477 162119.0
Apr 04, 2024 0.75 0.78 0.7413 0.759 46625.00
Apr 03, 2024 0.7564 0.78 0.75 0.753 96597.00
Apr 02, 2024 0.78 0.78 0.75 0.7749 83436.00
Apr 01, 2024 0.7609 0.785 0.76 0.7741 48547.00
Mar 28, 2024 0.7477 0.7888 0.73 0.757 287763.0
Mar 27, 2024 0.738 0.77 0.70 0.743 574128.0
Mar 26, 2024 0.78 0.842 0.74 0.7498 467174.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.55
Minimum
Dec 13 2023
6.50
Maximum
Feb 08 2021
2.816
Average
3.06
Median
Jun 06 2019

Price Benchmarks

Perspective Therapeutics Inc 1.715
Electromed Inc 17.55
Xtant Medical Holdings Inc 0.8651
Asensus Surgical Inc 0.2425
Senseonics Holdings Inc 0.4645

Price Related Metrics

PS Ratio 80.33
Earnings Yield -58.28%
Market Cap 71.82M