Stockscreener 앱 받기
0.642
0.45%
0.0029
VolitionRX Ltd 주식 (VNRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $0.65 | $0.6201 | $0.0299 | 55,831.0 | +0.45% |
| 2025-08-07 | $0.68 | $0.63 | $0.05 | 199,690.0 | -4.33% |
| 2025-08-06 | $0.675 | $0.60 | $0.075 | 283,121.0 | +4.38% |
| 2025-08-05 | $0.65 | $0.61 | $0.04 | 128,900.0 | +2.73% |
| 2025-08-04 | $0.65 | $0.621 | $0.029 | 41,933.0 | -2.66% |
| 2025-08-01 | $0.66 | $0.6011 | $0.0589 | 137,392.0 | -0.19% |
| 2025-07-31 | $0.72 | $0.6412 | $0.0788 | 78,681.0 | -8.66% |
| 2025-07-30 | $0.73 | $0.69 | $0.04 | 79,857.0 | -0.78% |
| 2025-07-29 | $0.74 | $0.7001 | $0.0399 | 70,683.0 | -3.12% |
| 2025-07-28 | $0.80 | $0.73 | $0.07 | 184,487.0 | -2.63% |
| 2025-07-25 | $0.75 | $0.74 | $0.01 | 43,627.0 | +2.70% |
| 2025-07-24 | $0.761 | $0.7303 | $0.0307 | 26,623.0 | -0.64% |
| 2025-07-23 | $0.7425 | $0.7112 | $0.0313 | 35,934.0 | -0.57% |
| 2025-07-22 | $0.7845 | $0.7392 | $0.0453 | 294,981.0 | -4.62% |
| 2025-07-21 | $0.79 | $0.68 | $0.11 | 354,312.0 | +14.81% |
| 2025-07-18 | $0.715 | $0.652 | $0.063 | 158,216.0 | -0.19% |
| 2025-07-17 | $0.723 | $0.6732 | $0.0498 | 139,437.0 | -3.39% |
| 2025-07-16 | $0.729 | $0.66 | $0.069 | 220,699.0 | +8.36% |
| 2025-07-15 | $0.71 | $0.646 | $0.064 | 119,013.0 | -5.65% |
| 2025-07-14 | $0.71 | $0.66 | $0.05 | 121,375.0 | +2.55% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $0.68 | $0.60 | $0.08 | 902,698.0 | +0.12% |
| 2025-07 | $0.8193 | $0.6207 | $0.1986 | 3,203,127.0 | -15.63% |
| 2025-06 | $0.94 | $0.4996 | $0.4404 | 6,733,424.0 | +51.09% |
| 2025-05 | $0.537 | $0.3951 | $0.1419 | 5,345,324.0 | +4.79% |
| 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% |
1.15%
자본화:
|
볼륨(24시간):