VolitionRx (VNRX) Stock Chart & Stock Price History

$0.77
-0.03 (-3.75%)
(As of 05/17/2024 08:54 PM ET)

VolitionRx Stock Price Performance

5 Day
Performance
-3.13%
1 Month
Performance
+25.00%
3 Month
Performance
-26.67%
6 Month
Performance
+5.41%
Year-To-Date
Performance
+7.39%
Receive VNRX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for VolitionRx and its competitors with MarketBeat's FREE daily newsletter

VNRX Stock Chart for Monday, May, 20, 2024

VolitionRx Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$0.80$0.77
-3.75%
$0.80$0.7775,235 shs$63.77 million
05/16/2024$0.79$0.80
+0.64%
$0.81$0.7850,923 shs$65.66 million
05/15/2024$0.75$0.79
+5.99%
$0.79$0.7599,279 shs$65.24 million
05/14/2024$0.88$0.75
-14.53%
$0.87$0.74311,517 shs$61.55 million
05/13/2024$0.83$0.88
+5.85%
$0.90$0.82309,757 shs$72.02 million
05/10/2024$0.81$0.82
+1.41%
$0.82$0.7983,603 shs$67.40 million
05/09/2024$0.74$0.81
+10.04%
$0.85$0.73164,072 shs$66.47 million
05/08/2024$0.72$0.74
+2.22%
$0.82$0.72173,718 shs$60.40 million
05/07/2024$0.78$0.72
-7.61%
$0.81$0.72304,804 shs$59.09 million
05/06/2024$0.89$0.78
-12.53%
$0.89$0.78170,234 shs$63.96 million
05/03/2024$0.88$0.89
+1.43%
$0.91$0.85107,874 shs$73.12 million
05/02/2024$0.87$0.88
+1.42%
$0.91$0.8778,163 shs$72.08 million
05/01/2024$0.90$0.87
-3.77%
$0.91$0.84142,260 shs$71.07 million
04/30/2024$0.86$0.90
+4.66%
$0.95$0.8477,449 shs$73.86 million
04/29/2024$0.91$0.86
-5.90%
$0.90$0.8293,069 shs$70.56 million
04/26/2024$0.89$0.91
+2.65%
$0.93$0.86208,977 shs$74.99 million
04/25/2024$0.80$0.89
+11.27%
$1.02$0.78485,739 shs$73.06 million
04/24/2024$0.85$0.80
-5.88%
$0.86$0.78347,148 shs$65.66 million
04/23/2024$0.60$0.85
+41.10%
$0.88$0.613.39 million shs$69.76 million
04/22/2024$0.62$0.60
-2.21%
$0.61$0.5951,117 shs$49.44 million
04/19/2024$0.62$0.62
+1.00%
$0.65$0.57245,613 shs$51.16 million
04/18/2024$0.60$0.62
+2.87%
$0.65$0.60255,788 shs$50.65 million
04/17/2024$0.62$0.60
-2.44%
$0.65$0.59172,749 shs$49.24 million
04/16/2024$0.68$0.62
-9.40%
$0.66$0.61138,511 shs$50.47 million
04/15/2024$0.69$0.68
-0.91%
$0.71$0.66130,511 shs$55.71 million
04/12/2024$0.71$0.69
-3.51%
$0.74$0.69103,785 shs$56.22 million
04/11/2024$0.72$0.71
-1.69%
$0.75$0.7090,165 shs$58.26 million
04/10/2024$0.76$0.72
-4.99%
$0.76$0.7180,481 shs$59.26 million
04/09/2024$0.73$0.76
+4.12%
$0.76$0.7355,648 shs$62.37 million
04/08/2024$0.75$0.73
-2.38%
$0.75$0.7230,635 shs$59.90 million
04/05/2024$0.76$0.75
-1.49%
$0.76$0.72162,119 shs$61.36 million
04/04/2024$0.76$0.76
+0.48%
$0.78$0.7446,395 shs$62.29 million
04/03/2024$0.77$0.76
-2.52%
$0.78$0.7595,895 shs$61.99 million
04/02/2024$0.77$0.77
+0.10%
$0.78$0.7583,436 shs$63.60 million
04/01/2024$0.76$0.77
+2.26%
$0.79$0.7648,520 shs$63.53 million
03/29/2024$0.77$0.76
-1.06%
$0.79$0.73287,763 shs$62.13 million
03/28/2024$0.73$0.77
+4.81%
$0.79$0.73287,763 shs$62.79 million
03/27/2024$0.75$0.73
-2.64%
$0.76$0.70574,128 shs$57.44 million
03/26/2024$0.72$0.75
+4.14%
$0.84$0.74467,174 shs$59.00 million
03/25/2024$0.73$0.72
-1.73%
$0.80$0.70134,954 shs$56.66 million
weirdest stock market marches on (Ad)

For the last few months, Graham Lindman has been urging investors to ignore virtually every stock on the exchange and only focus on the handful of “Apex Stocks” that produce all the wealth. And he sure seems to be right! Because while we’re in an extremely bullish market, it’s not because most companies are doing that well. It’s because a handful of wealth generating juggernauts are yanking the market to all time highs. That’s why this headline called it the “Weirdest bull market”

Graham is hosting a “tell all” workshop about his Apex Indicator here
03/22/2024$0.73$0.73
+0.36%
$0.77$0.73200,981 shs$57.65 million
03/21/2024$0.81$0.73
-9.88%
$0.83$0.73185,069 shs$57.44 million
03/20/2024$0.85$0.81
-4.71%
$0.87$0.80188,270 shs$63.74 million
03/19/2024$0.87$0.85
-2.55%
$0.89$0.8585,607 shs$66.89 million
03/18/2024$0.96$0.87
-9.15%
$0.97$0.8766,482 shs$68.63 million
03/15/2024$0.90$0.96
+6.67%
$0.96$0.89126,156 shs$75.54 million
03/14/2024$0.99$0.90
-8.96%
$0.96$0.8971,245 shs$70.82 million
03/13/2024$0.99$0.99
-0.07%
$1.02$0.9681,289 shs$77.79 million
03/12/2024$1.06$0.99
-6.67%
$1.09$0.95103,825 shs$77.85 million
03/11/2024$1.02$1.06
+3.92%
$1.10$0.9762,266 shs$83.41 million
03/08/2024$0.99$1.01
+2.02%
$1.01$0.9677,525 shs$79.48 million
03/07/2024$0.99$0.99
-0.40%
$1.00$0.9428,852 shs$77.90 million
03/06/2024$0.87$0.99
+14.25%
$1.00$0.8850,164 shs$78.22 million
03/05/2024$1.01$0.87
-13.86%
$1.01$0.86214,150 shs$68.46 million
03/04/2024$1.04$1.01
-2.88%
$1.04$0.9788,114 shs$79.47 million
03/01/2024$0.98$1.04
+5.68%
$1.05$0.9833,376 shs$81.84 million
02/29/2024$0.99$0.98
-0.96%
$1.02$0.9822,047 shs$77.44 million
02/28/2024$0.99$0.99
+0.33%
$1.02$0.9823,762 shs$78.19 million
02/27/2024$0.98$0.99
+1.30%
$1.02$0.9629,021 shs$77.93 million
02/26/2024$1.04$0.98
-6.00%
$1.02$0.95109,539 shs$76.93 million
02/23/2024$0.97$1.04
+7.15%
$1.04$0.9571,867 shs$81.84 million
02/22/2024$0.97$0.97
+0.04%
$0.99$0.9475,430 shs$76.38 million
02/21/2024$1.05$0.97
-7.60%
$1.08$0.92201,942 shs$76.35 million
02/20/2024$1.04$1.05
+0.96%
$1.08$1.0347,360 shs$82.62 million
02/19/2024$1.04$1.04$1.11$1.0439,100 shs$81.83 million

This page (NYSE:VNRX) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners