Stockscreener 앱 받기
0.449
2.49%
0.0109
시간 외 거래:
.45
0.001
+0.22%
VolitionRX Ltd 주식 (VNRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $0.464 | $0.4241 | $0.0399 | 1,006,496.0 | +2.49% |
| 2025-11-03 | $0.4625 | $0.4157 | $0.0468 | 1,189,664.0 | +0.94% |
| 2025-10-31 | $0.458 | $0.42 | $0.038 | 496,924.0 | -0.32% |
| 2025-10-30 | $0.4699 | $0.43 | $0.0399 | 913,724.0 | +1.26% |
| 2025-10-29 | $0.438 | $0.41 | $0.028 | 1,060,236.0 | +1.25% |
| 2025-10-28 | $0.448 | $0.42 | $0.028 | 1,302,096.0 | -2.97% |
| 2025-10-27 | $0.469 | $0.4285 | $0.0405 | 998,931.0 | -1.42% |
| 2025-10-24 | $0.48 | $0.42 | $0.06 | 2,427,514.0 | +4.47% |
| 2025-10-23 | $0.4458 | $0.42 | $0.0258 | 461,207.0 | +0.71% |
| 2025-10-22 | $0.45 | $0.4219 | $0.0281 | 683,173.0 | -1.88% |
| 2025-10-21 | $0.4698 | $0.4251 | $0.0447 | 630,677.0 | -3.93% |
| 2025-10-20 | $0.47 | $0.435 | $0.035 | 677,585.0 | +0.79% |
| 2025-10-17 | $0.4781 | $0.44 | $0.0381 | 1,012,543.0 | -0.67% |
| 2025-10-16 | $0.5157 | $0.44 | $0.0757 | 4,266,832.0 | +1.64% |
| 2025-10-15 | $0.465 | $0.43 | $0.035 | 1,964,413.0 | -4.49% |
| 2025-10-14 | $0.4798 | $0.4378 | $0.042 | 592,274.0 | +1.77% |
| 2025-10-13 | $0.503 | $0.45 | $0.053 | 724,523.0 | -2.46% |
| 2025-10-10 | $0.52 | $0.46 | $0.06 | 2,005,149.0 | -22.65% |
| 2025-10-09 | $0.64 | $0.60 | $0.04 | 395,812.0 | -7.41% |
| 2025-10-08 | $0.67 | $0.639 | $0.031 | 193,514.0 | -0.31% |
| 2025-10-07 | $0.6632 | $0.6417 | $0.0215 | 118,399.0 | +0.81% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $0.464 | $0.4157 | $0.0483 | 3,202,656.0 | +3.46% |
| 2025-10 | $0.6788 | $0.41 | $0.2688 | 21,657,103.0 | -36.06% |
| 2025-09 | $0.74 | $0.5713 | $0.1687 | 5,218,849.0 | -1.62% |
| 2025-08 | $0.755 | $0.60 | $0.155 | 3,731,282.0 | +7.61% |
| 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% |
0.45%
6.29%
자본화:
|
볼륨(24시간):