Volitionrx Ltd (NY: VNRX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	3.250	3.250	2.900	2.930	162,400	-0.31(-9.57%)
May 30, 2019	3.280	3.300	3.230	3.240	23,937	-0.07(-2.11%)
May 29, 2019	3.330	3.350	3.250	3.310	31,072	+0.02(+0.61%)
May 28, 2019	3.270	3.290	3.230	3.290	11,637	+0.06(+1.86%)
May 24, 2019	3.350	3.350	3.220	3.230	18,900	-0.10(-3.00%)
May 23, 2019	3.350	3.350	3.275	3.330	44,062	+0.05(+1.52%)
May 22, 2019	3.360	3.360	3.248	3.280	7,588	-0.06(-1.80%)
May 21, 2019	3.370	3.410	3.250	3.340	42,482	+0.06(+1.83%)
May 20, 2019	3.410	3.410	3.228	3.280	21,726	-0.10(-3.10%)
May 17, 2019	3.400	3.400	3.350	3.385	21,600	-0.02(-0.44%)
May 16, 2019	3.400	3.400	3.370	3.400	27,865	+0.00(+0.00%)
May 15, 2019	3.390	3.400	3.301	3.400	9,627	+0.04(+1.19%)
May 14, 2019	3.290	3.400	3.260	3.360	17,840	+0.04(+1.20%)
May 13, 2019	3.390	3.390	3.220	3.320	27,925	-0.08(-2.35%)
May 10, 2019	3.330	3.400	3.310	3.400	21,300	+0.12(+3.66%)
May 09, 2019	3.300	3.380	3.280	3.280	19,995	-0.05(-1.50%)
May 08, 2019	3.270	3.370	3.260	3.330	28,228	+0.07(+2.15%)
May 07, 2019	3.230	3.280	3.225	3.260	25,784	+0.04(+1.24%)
May 06, 2019	3.250	3.300	3.160	3.220	62,320	-0.10(-3.01%)
May 03, 2019	3.370	3.387	3.320	3.320	25,500	-0.05(-1.48%)
May 02, 2019	3.600	3.600	3.220	3.370	178,666	-0.23(-6.39%)
May 01, 2019	3.570	3.600	3.560	3.600	16,176	+0.04(+1.12%)
Apr 30, 2019	3.570	3.625	3.510	3.560	93,544	+0.04(+1.14%)
Apr 29, 2019	3.460	3.537	3.445	3.520	104,274	+0.12(+3.53%)
Apr 26, 2019	3.400	3.450	3.320	3.400	32,000	+0.00(+0.00%)
Apr 25, 2019	3.310	3.450	3.310	3.400	90,061	+0.10(+3.03%)
Apr 24, 2019	3.470	3.470	3.220	3.300	145,236	-0.17(-4.90%)
Apr 23, 2019	3.410	3.540	3.385	3.470	148,974	+0.11(+3.27%)
Apr 22, 2019	3.330	3.400	3.280	3.360	20,913	-0.03(-0.88%)
Apr 18, 2019	3.290	3.390	3.220	3.390	45,300	+0.17(+5.28%)
Apr 17, 2019	3.370	3.370	3.210	3.220	46,593	-0.12(-3.59%)
Apr 16, 2019	3.390	3.420	3.271	3.340	83,349	-0.01(-0.30%)
Apr 15, 2019	3.500	3.550	3.310	3.350	152,780	-0.11(-3.18%)
Apr 12, 2019	3.420	3.520	3.350	3.460	227,600	+0.07(+2.06%)
Apr 11, 2019	3.430	3.430	3.266	3.390	170,158	+0.10(+3.04%)
Apr 10, 2019	3.110	3.330	3.110	3.290	153,973	+0.13(+4.11%)
Apr 09, 2019	3.230	3.230	3.100	3.160	41,343	+0.06(+1.94%)
Apr 08, 2019	3.150	3.150	3.030	3.100	50,583	-0.10(-3.13%)
Apr 05, 2019	3.210	3.273	3.170	3.200	40,000	+0.00(+0.00%)
Apr 04, 2019	3.220	3.220	3.130	3.200	14,645	-0.01(-0.31%)
Apr 03, 2019	3.200	3.240	3.180	3.210	36,265	-0.01(-0.31%)
Apr 02, 2019	3.280	3.320	3.180	3.220	44,292	+0.05(+1.58%)
Apr 01, 2019	3.320	3.320	3.070	3.170	66,471	-0.08(-2.46%)
Mar 29, 2019	3.160	3.250	3.160	3.250	47,800	+0.10(+3.17%)
Mar 28, 2019	3.110	3.150	3.080	3.150	59,658	+0.10(+3.28%)
Mar 27, 2019	3.080	3.090	2.970	3.050	27,561	+0.04(+1.33%)
Mar 26, 2019	3.180	3.190	2.980	3.010	54,030	-0.07(-2.27%)
Mar 25, 2019	2.970	3.200	2.950	3.080	84,377	-0.01(-0.32%)
Mar 22, 2019	2.930	3.150	2.800	3.090	171,500	+0.18(+6.19%)
Mar 21, 2019	2.940	3.050	2.880	2.910	66,753	-0.01(-0.34%)
Mar 20, 2019	3.060	3.067	2.920	2.920	70,025	-0.26(-8.18%)
Mar 19, 2019	3.050	3.180	3.050	3.180	29,586	+0.18(+6.00%)
Mar 18, 2019	2.970	3.090	2.920	3.000	60,562	+0.10(+3.45%)
Mar 15, 2019	3.040	3.040	2.800	2.900	152,700	-0.07(-2.36%)
Mar 14, 2019	3.400	3.400	2.650	2.970	394,562	-0.48(-13.91%)
Mar 13, 2019	3.310	3.450	3.240	3.450	287,421	+0.21(+6.48%)
Mar 12, 2019	3.190	3.300	3.131	3.240	118,933	+0.05(+1.57%)
Mar 11, 2019	3.020	3.200	3.020	3.190	77,081	+0.27(+9.25%)
Mar 08, 2019	3.180	3.200	2.872	2.920	97,100	-0.28(-8.75%)
Mar 07, 2019	3.210	3.280	3.110	3.200	58,673	+0.06(+1.91%)
Mar 06, 2019	3.260	3.300	3.030	3.140	127,411	-0.16(-4.85%)
Mar 05, 2019	3.170	3.340	3.130	3.300	86,021	+0.19(+6.11%)
Mar 04, 2019	3.300	3.300	2.970	3.110	143,101	-0.12(-3.72%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.