Stockscreener 앱 받기
0.5001
5.28%
0.0251
시간 외 거래:
.49
-0.0101
-2.02%
VolitionRX Ltd 주식 (VNRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $0.5162 | $0.475 | $0.0412 | 200,446.0 | +5.28% |
| 2025-05-02 | $0.5099 | $0.475 | $0.0349 | 120,723.0 | -2.56% |
| 2025-05-01 | $0.52 | $0.48 | $0.04 | 108,418.0 | +1.56% |
| 2025-04-30 | $0.5311 | $0.465 | $0.0661 | 399,223.0 | -5.12% |
| 2025-04-29 | $0.545 | $0.47 | $0.075 | 348,341.0 | +9.27% |
| 2025-04-28 | $0.496 | $0.463 | $0.033 | 129,884.0 | -4.93% |
| 2025-04-25 | $0.49 | $0.4676 | $0.0224 | 122,480.0 | -0.61% |
| 2025-04-24 | $0.49 | $0.45 | $0.04 | 80,866.0 | +2.08% |
| 2025-04-23 | $0.4998 | $0.465 | $0.0348 | 100,561.0 | +0.00% |
| 2025-04-22 | $0.495 | $0.47 | $0.025 | 72,589.0 | +0.42% |
| 2025-04-21 | $0.497 | $0.474 | $0.023 | 69,109.0 | -2.45% |
| 2025-04-17 | $0.51 | $0.46 | $0.05 | 169,536.0 | -2.00% |
| 2025-04-16 | $0.539 | $0.49 | $0.049 | 357,559.0 | +2.67% |
| 2025-04-15 | $0.52 | $0.487 | $0.033 | 75,311.0 | -3.03% |
| 2025-04-14 | $0.54 | $0.47 | $0.07 | 268,245.0 | +2.91% |
| 2025-04-11 | $0.502 | $0.45 | $0.052 | 204,614.0 | +0.83% |
| 2025-04-10 | $0.52 | $0.48 | $0.04 | 246,220.0 | -2.02% |
| 2025-04-09 | $0.628 | $0.4591 | $0.1689 | 2,412,275.0 | +7.39% |
| 2025-04-08 | $0.5501 | $0.42 | $0.1301 | 375,127.0 | -7.98% |
VolitionRX Ltd 주식 (VNRX) 연도별 가격 이력
이 심층 분석에서는 VolitionRX Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VNRX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 VolitionRX Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
VolitionRX Ltd 주식 (VNRX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.52 | $0.475 | $0.045 | 630,033.0 | +4.19% |
| 2025-04 | $0.628 | $0.42 | $0.208 | 6,052,384.0 | -15.80% |
| 2025-03 | $0.6301 | $0.51 | $0.1201 | 2,671,468.0 | -8.05% |
| 2025-02 | $0.65 | $0.55 | $0.10 | 2,044,434.0 | +4.20% |
| 2025-01 | $0.69 | $0.5667 | $0.1233 | 2,069,585.0 | -0.83% |
VolitionRX Ltd 주식 (VNRX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.719 | $0.52 | $0.199 | 10,596,027.0 | -9.51% |
| 2024-11 | $0.84 | $0.57 | $0.27 | 3,284,097.0 | +26.35% |
| 2024-10 | $0.90 | $0.55 | $0.35 | 2,718,946.0 | -8.49% |
| 2024-09 | $0.73 | $0.56 | $0.17 | 2,032,310.0 | -16.53% |
| 2024-08 | $0.74 | $0.4301 | $0.3099 | 3,990,740.0 | +8.76% |
| 2024-07 | $0.77 | $0.6048 | $0.1652 | 2,350,190.0 | +9.42% |
| 2024-06 | $0.74 | $0.605 | $0.135 | 1,864,063.0 | -14.27% |
| 2024-05 | $0.9149 | $0.66 | $0.2549 | 2,964,211.0 | -21.58% |
| 2024-04 | $1.02 | $0.57 | $0.45 | 6,414,134.0 | +18.88% |
| 2024-03 | $1.10 | $0.70 | $0.40 | 3,105,996.0 | -22.76% |
| 2024-02 | $1.23 | $0.92 | $0.31 | 1,861,927.0 | -7.55% |
| 2024-01 | $1.19 | $0.72 | $0.47 | 6,708,125.0 | +47.84% |
VolitionRX Ltd 주식 (VNRX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.8498 | $0.55 | $0.2998 | 4,875,606.0 | -5.41% |
| 2023-11 | $0.8899 | $0.6727 | $0.2172 | 2,330,695.0 | -1.93% |
| 2023-10 | $1.00 | $0.5813 | $0.4187 | 4,715,075.0 | +12.18% |
| 2023-09 | $1.38 | $0.6265 | $0.7535 | 4,445,522.0 | -44.88% |
| 2023-08 | $1.40 | $1.12 | $0.28 | 2,013,601.0 | -6.72% |
| 2023-07 | $1.55 | $1.22 | $0.33 | 3,866,077.0 | -3.60% |
| 2023-06 | $1.79 | $1.36 | $0.43 | 2,973,529.0 | -10.32% |
| 2023-05 | $2.10 | $1.38 | $0.72 | 3,864,237.0 | -8.82% |
| 2023-04 | $1.95 | $1.55 | $0.40 | 984,351.0 | -10.99% |
| 2023-03 | $2.07 | $1.44 | $0.63 | 2,638,304.0 | -4.50% |
| 2023-02 | $2.47 | $1.61 | $0.8561 | 4,119,007.0 | -19.03% |
| 2023-01 | $2.70 | $2.31 | $0.39 | 2,595,583.0 | +1.65% |
0.34%
0.46%
자본화:
|
볼륨(24시간):