Skip to main content
VNRX logo

VolitionRx Limited

VNRXNYSEAMERICANHealthcareMedical Devices

$0.18Today:- (-)1Y −60.21%

As of Oct 28, 2026 close

Market cap
$1.66M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.17$6.30
Volume (live)
-
Avg. volume (3M)
2.50M

VolitionRx (VNRX) Historical Stock Prices

Analyze VolitionRx (VNRX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

VolitionRx (VNRX) Interactive Price Chart

Interactive historical price chart showing VolitionRx stock price movements and trends across multiple time periods.

Loading chart...

VNRX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
VNRX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 28, 20260.190.190.170.180.181.25M
Oct 27, 20260.190.190.160.180.183.98M
Oct 26, 20260.170.180.170.180.18610.92K
Oct 23, 20260.170.180.170.170.17509.19K
Oct 22, 20260.170.170.160.170.171.68M
Oct 21, 20260.170.170.160.170.17494.72K
Oct 20, 20260.170.180.160.170.17593.17K
Oct 19, 20260.180.180.170.170.171.18M
Oct 16, 20260.190.190.180.180.18473.10K
Oct 15, 20260.180.190.180.190.191.39M
Oct 14, 20260.180.180.170.180.18960.40K
Oct 13, 20260.200.210.180.180.181.82M
Oct 12, 20260.220.220.200.200.20768.51K
Oct 9, 20260.220.230.210.210.21974.87K
Oct 8, 20260.230.230.220.220.22773.14K
Oct 7, 20260.240.240.220.230.231.34M
Oct 6, 20260.230.250.230.240.24634.27K
Oct 5, 20260.230.240.230.230.23711.47K
Oct 2, 20260.240.240.230.230.231.36M
Oct 1, 20260.250.260.230.230.238.13M
Sep 30, 20260.260.260.250.260.261.41M
Sep 29, 20260.250.260.250.260.262.10M
Sep 28, 20260.250.260.240.250.25879.19K
Sep 25, 20260.250.260.230.260.262.73M
Sep 24, 20260.240.250.240.250.25809.11K
Sep 23, 20260.260.260.230.250.252.77M
Sep 22, 20260.260.260.260.260.261.58M
Sep 21, 20260.260.260.260.260.261.42M
Sep 18, 20260.280.280.240.260.264.13M
Sep 17, 20260.290.300.270.280.2827.54M
Sep 16, 20260.280.290.270.270.271.26M
Sep 15, 20260.300.300.280.290.292.11M
Sep 14, 20260.310.310.300.310.312.12M
Sep 11, 20260.340.340.310.310.311.02M
Sep 10, 20260.350.350.330.340.34919.05K
Sep 9, 20260.330.360.320.340.341.91M
Sep 8, 20260.340.340.330.330.331.06M
Sep 4, 20260.350.350.330.350.351.12M
Sep 3, 20260.370.370.340.350.351.93M
Sep 2, 20260.380.390.370.380.381.84M
Sep 1, 20260.410.420.380.390.392.06M
Aug 31, 20260.400.450.380.430.434.91M
Aug 28, 20260.450.460.430.450.4514.91M
Aug 27, 20260.650.720.500.500.50348.85M
Aug 26, 20260.450.470.330.340.3431.17M
Aug 25, 20260.390.410.370.380.38565.72K
Aug 24, 20260.430.430.370.390.391.12M
Aug 21, 20260.440.450.410.420.42538.16K
Aug 20, 20260.490.520.430.440.44527.87K
Aug 19, 20260.490.520.470.490.49918.94K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 28, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.