Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Volitionrx Ltd (NY: VNRX )

0.7400 +0.0700 (+10.45%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 4.570 4.770 4.350 4.750 36,098 +0.11(+2.37%)
Jan 30, 2017 4.410 4.660 4.310 4.640 38,691 +0.23(+5.22%)
Jan 27, 2017 4.419 4.420 4.340 4.410 2,702 -0.01(-0.23%)
Jan 26, 2017 4.310 4.420 4.300 4.420 42,274 +0.22(+5.24%)
Jan 25, 2017 4.240 4.300 4.200 4.200 47,299 -0.01(-0.24%)
Jan 24, 2017 4.230 4.300 4.160 4.210 21,460 +0.02(+0.48%)
Jan 23, 2017 4.180 4.220 4.120 4.190 21,873 -0.12(-2.78%)
Jan 20, 2017 4.310 4.370 4.190 4.310 80,681 +0.01(+0.23%)
Jan 19, 2017 4.240 4.380 4.220 4.300 16,819 -0.01(-0.23%)
Jan 18, 2017 4.210 4.440 4.210 4.310 30,201 +0.07(+1.65%)
Jan 17, 2017 4.310 4.380 4.150 4.240 21,452 -0.09(-2.08%)
Jan 13, 2017 4.330 4.330 4.330 0 -0.09(-2.04%)
Jan 12, 2017 4.690 4.690 4.220 4.420 77,669 -0.23(-4.95%)
Jan 11, 2017 4.690 4.750 4.570 4.650 16,761 -0.07(-1.48%)
Jan 10, 2017 5.110 5.115 4.300 4.720 163,022 -0.38(-7.45%)
Jan 09, 2017 5.240 5.240 4.800 5.100 124,113 -0.06(-1.16%)
Jan 06, 2017 5.300 5.450 4.930 5.160 220,254 -0.10(-1.90%)
Jan 05, 2017 5.090 5.400 4.880 5.260 137,598 +0.29(+5.84%)
Jan 04, 2017 4.810 5.089 4.650 4.970 100,032 +0.18(+3.76%)
Jan 03, 2017 4.700 4.810 4.555 4.790 75,129 +0.22(+4.81%)
Dec 30, 2016 4.570 4.570 4.570 0 +0.27(+6.28%)
Dec 29, 2016 4.290 4.350 4.200 4.300 14,423 +0.02(+0.47%)
Dec 28, 2016 4.250 4.360 4.250 4.280 6,603 +0.02(+0.47%)
Dec 27, 2016 4.070 4.270 4.050 4.260 11,251 +0.18(+4.41%)
Dec 23, 2016 4.080 4.080 4.080 0 +0.16(+4.04%)
Dec 22, 2016 4.100 4.100 3.840 3.922 22,563 -0.15(-3.65%)
Dec 21, 2016 4.170 4.170 4.000 4.070 21,299 -0.11(-2.63%)
Dec 20, 2016 4.250 4.250 4.050 4.180 21,698 +0.07(+1.70%)
Dec 19, 2016 4.030 4.210 3.870 4.110 11,792 +0.11(+2.75%)
Dec 16, 2016 4.235 4.235 3.750 4.000 202,449 -0.18(-4.31%)
Dec 15, 2016 4.260 4.360 4.180 4.180 56,935 -0.11(-2.56%)
Dec 14, 2016 4.260 4.480 4.150 4.290 39,487 +0.08(+1.90%)
Dec 13, 2016 4.310 4.360 4.210 4.210 6,805 -0.05(-1.17%)
Dec 12, 2016 4.370 4.400 4.160 4.260 15,185 -0.13(-2.96%)
Dec 09, 2016 4.600 4.600 4.320 4.390 27,275 -0.19(-4.15%)
Dec 08, 2016 4.770 4.830 4.550 4.580 19,115 -0.16(-3.38%)
Dec 07, 2016 4.290 4.860 4.290 4.740 63,911 +0.43(+9.98%)
Dec 06, 2016 4.390 4.480 4.220 4.310 12,051 -0.08(-1.82%)
Dec 05, 2016 4.310 4.460 4.310 4.390 8,105 +0.04(+0.92%)
Dec 02, 2016 4.163 4.440 4.163 4.350 29,646 +0.18(+4.32%)
Dec 01, 2016 4.170 4.210 4.120 4.170 22,909 +0.02(+0.48%)
Nov 30, 2016 4.290 4.290 4.123 4.150 32,936 -0.18(-4.16%)
Nov 29, 2016 4.400 4.400 4.250 4.330 13,987 -0.09(-2.04%)
Nov 28, 2016 4.510 4.520 4.410 4.420 10,813 -0.02(-0.45%)
Nov 25, 2016 4.510 4.540 4.350 4.440 10,766 -0.10(-2.20%)
Nov 23, 2016 4.540 4.540 4.540 0 +0.19(+4.37%)
Nov 22, 2016 4.500 4.500 4.330 4.350 82,552 -0.13(-2.90%)
Nov 21, 2016 4.630 4.630 4.341 4.480 23,034 +0.00(+0.00%)
Nov 18, 2016 4.070 4.610 4.010 4.480 76,475 +0.38(+9.27%)
Nov 17, 2016 4.090 4.140 4.000 4.100 21,872 -0.03(-0.61%)
Nov 16, 2016 4.090 4.200 4.030 4.125 17,379 -0.04(-0.84%)
Nov 15, 2016 4.180 4.270 4.120 4.160 46,624 -0.12(-2.80%)
Nov 14, 2016 4.300 4.300 4.130 4.280 81,611 -0.02(-0.47%)
Nov 11, 2016 4.360 4.440 4.210 4.300 8,555 -0.05(-1.15%)
Nov 10, 2016 4.490 4.490 4.300 4.350 34,952 -0.05(-1.14%)
Nov 09, 2016 4.260 4.410 4.260 4.400 5,244 +0.15(+3.53%)
Nov 08, 2016 4.500 4.500 4.250 4.250 30,392 -0.20(-4.49%)
Nov 07, 2016 4.310 4.680 4.300 4.450 35,246 +0.20(+4.71%)
Nov 04, 2016 4.000 4.480 3.800 4.250 239,122 +0.33(+8.42%)
Nov 03, 2016 4.070 4.220 3.745 3.920 111,401 -0.18(-4.39%)
Nov 02, 2016 4.300 4.340 4.050 4.100 50,656 -0.25(-5.75%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.