Get the Stockscreener App
0.49
2.00%
-0.01
After Hours:
.47
-0.02
-4.08%
VolitionRX Ltd Stock (VNRX) Price History
The historical daily chart and data for VolitionRX Ltd stock (VNRX), show that the latest closing stock price as of April 17, 2025, is $0.49.
- VolitionRX Ltd all-time high stock price is $9.28, occurred on September 22, 2014.
- The lowest VolitionRX Ltd stock price recorded was $0.42 on April 08, 2025. Since then, VolitionRX Ltd's stock price has risen over 16.67% to $0.49 now.
- The 52-week high stock price for VNRX is $1.02, representing a 108.16% increase from the current share price, occurred on April 25, 2024.
- The 52-week low stock price for VNRX is $0.42, indicating a -14.29% decrease from the current share price, occurred on April 08, 2025.
- The closing price of VolitionRX Ltd (VNRX) stock in the beginning of 2024 was $3.27. The stock closed the year at $2.43, a loss of over -25.69% for the year.
The table below shows more information about VNRX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 17, 2025 | $0.51 | $0.46 | $0.05 | 169,536.0 | -2.00% |
| Apr 16, 2025 | $0.539 | $0.49 | $0.049 | 357,559.0 | +2.67% |
| Apr 15, 2025 | $0.52 | $0.487 | $0.033 | 75,311.0 | -3.03% |
| Apr 14, 2025 | $0.54 | $0.47 | $0.07 | 268,245.0 | +2.91% |
| Apr 11, 2025 | $0.502 | $0.45 | $0.052 | 204,614.0 | +0.83% |
| Apr 10, 2025 | $0.52 | $0.48 | $0.04 | 246,220.0 | -2.02% |
| Apr 09, 2025 | $0.628 | $0.4591 | $0.1689 | 2,412,275.0 | +7.39% |
| Apr 08, 2025 | $0.5501 | $0.42 | $0.1301 | 375,127.0 | -7.98% |
| Apr 07, 2025 | $0.52 | $0.4888 | $0.0312 | 170,122.0 | -6.09% |
| Apr 04, 2025 | $0.559 | $0.5123 | $0.0467 | 83,442.0 | -4.54% |
| Apr 03, 2025 | $0.56 | $0.52 | $0.04 | 41,909.0 | +3.13% |
| Apr 02, 2025 | $0.57 | $0.517 | $0.053 | 81,914.0 | +4.26% |
| Apr 01, 2025 | $0.59 | $0.5101 | $0.0799 | 243,057.0 | -9.03% |
| Mar 31, 2025 | $0.61 | $0.5335 | $0.0765 | 196,639.0 | +3.65% |
| Mar 28, 2025 | $0.5649 | $0.5251 | $0.0398 | 178,283.0 | +4.17% |
| Mar 27, 2025 | $0.57 | $0.5161 | $0.0539 | 382,631.0 | +2.54% |
| Mar 26, 2025 | $0.5558 | $0.51 | $0.0458 | 229,797.0 | -6.87% |
| Mar 25, 2025 | $0.57 | $0.5499 | $0.0201 | 57,755.0 | +0.89% |
| Mar 24, 2025 | $0.5651 | $0.5301 | $0.035 | 115,578.0 | -0.36% |
VolitionRX Ltd Stock (VNRX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of VolitionRX Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VNRX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of VolitionRX Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
VolitionRX Ltd Stock (VNRX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $0.628 | $0.42 | $0.208 | 4,898,867.0 | -14.05% |
| Mar, 2025 | $0.6301 | $0.51 | $0.1201 | 2,671,468.0 | -8.05% |
| Feb, 2025 | $0.65 | $0.55 | $0.10 | 2,044,434.0 | +4.20% |
| Jan, 2025 | $0.69 | $0.5667 | $0.1233 | 2,069,585.0 | -0.83% |
VolitionRX Ltd Stock (VNRX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.719 | $0.52 | $0.199 | 10,596,027.0 | -9.51% |
| Nov, 2024 | $0.84 | $0.57 | $0.27 | 3,284,097.0 | +26.35% |
| Oct, 2024 | $0.90 | $0.55 | $0.35 | 2,718,946.0 | -8.49% |
| Sep, 2024 | $0.73 | $0.56 | $0.17 | 2,032,310.0 | -16.53% |
| Aug, 2024 | $0.74 | $0.4301 | $0.3099 | 3,990,740.0 | +8.76% |
| Jul, 2024 | $0.77 | $0.6048 | $0.1652 | 2,350,190.0 | +9.42% |
| Jun, 2024 | $0.74 | $0.605 | $0.135 | 1,864,063.0 | -14.27% |
| May, 2024 | $0.9149 | $0.66 | $0.2549 | 2,964,211.0 | -21.58% |
| Apr, 2024 | $1.02 | $0.57 | $0.45 | 6,414,134.0 | +18.88% |
| Mar, 2024 | $1.10 | $0.70 | $0.40 | 3,105,996.0 | -22.76% |
| Feb, 2024 | $1.23 | $0.92 | $0.31 | 1,861,927.0 | -7.55% |
| Jan, 2024 | $1.19 | $0.72 | $0.47 | 6,708,125.0 | +47.84% |
VolitionRX Ltd Stock (VNRX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.8498 | $0.55 | $0.2998 | 4,875,606.0 | -5.41% |
| Nov, 2023 | $0.8899 | $0.6727 | $0.2172 | 2,330,695.0 | -1.93% |
| Oct, 2023 | $1.00 | $0.5813 | $0.4187 | 4,715,075.0 | +12.18% |
| Sep, 2023 | $1.38 | $0.6265 | $0.7535 | 4,445,522.0 | -44.88% |
| Aug, 2023 | $1.40 | $1.12 | $0.28 | 2,013,601.0 | -6.72% |
| Jul, 2023 | $1.55 | $1.22 | $0.33 | 3,866,077.0 | -3.60% |
| Jun, 2023 | $1.79 | $1.36 | $0.43 | 2,973,529.0 | -10.32% |
| May, 2023 | $2.10 | $1.38 | $0.72 | 3,864,237.0 | -8.82% |
| Apr, 2023 | $1.95 | $1.55 | $0.40 | 984,351.0 | -10.99% |
| Mar, 2023 | $2.07 | $1.44 | $0.63 | 2,638,304.0 | -4.50% |
| Feb, 2023 | $2.47 | $1.61 | $0.8561 | 4,119,007.0 | -19.03% |
| Jan, 2023 | $2.70 | $2.31 | $0.39 | 2,595,583.0 | +1.65% |
0.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):