Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| VNRX Historical Stock Prices |
| Preferred Stock Newsletter |
| VNRX Options Chain |
| Stock Message Boards |
VolitionRx (VNRX) has the following price history information. Looking back at VNRX historical stock prices for the last five trading days, on April 11, 2024, VNRX opened at $0.74, traded as high as $0.75 and as low as $0.70, and closed at $0.71. Trading volume was a total of 90.20K shares. On April 12, 2024, VNRX opened at $0.71, traded as high as $0.74 and as low as $0.69, and closed at $0.69. Trading volume was a total of 103.80K shares. On April 15, 2024, VNRX opened at $0.68, traded as high as $0.71 and as low as $0.66, and closed at $0.68. Trading volume was a total of 130.50K shares. On April 16, 2024, VNRX opened at $0.66, traded as high as $0.66 and as low as $0.61, and closed at $0.62. Trading volume was a total of 138.70K shares. On April 17, 2024, VNRX opened at $0.61, traded as high as $0.65 and as low as $0.59, and closed at $0.59. Trading volume was a total of 172.70K shares.
VNRX Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into VolitionRx shares, starting with a $10,000 purchase of VNRX, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 04/22/2014 | |
| End date: | 04/17/2024 | |
| Start price/share: | $2.41 | |
| End price/share: | $0.59 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -75.52% | |
| Average Annual Total Return: | -13.13% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $2,449.25 | |
| Years: | 9.99 | |
 | |||||
| VNRX Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/11/2024 | $0.74 | $0.75 | $0.70 | $0.71 | 90.20K |
| 04/12/2024 | $0.71 | $0.74 | $0.69 | $0.69 | 103.80K |
| 04/15/2024 | $0.68 | $0.71 | $0.66 | $0.68 | 130.50K |
| 04/16/2024 | $0.66 | $0.66 | $0.61 | $0.62 | 138.70K |
| 04/17/2024 | $0.61 | $0.65 | $0.59 | $0.59 | 172.70K |
|
| About VolitionRx |
| VolitionRx is an epigenetics company that applies its Nucleosomics™ platform through its subsidiaries to develop blood tests to help diagnose and monitor a range of life-altering diseases including certain cancers and diseases associated with NETosis such as sepsis and COVID-19. Co.'s tests are based on the science of Nucleosomics™, which is the practice of identifying and measuring nucleosomes in the bloodstream or other bodily fluid - an indication that disease is present. Co. is primarily focused on human diagnostics and monitoring but also has a subsidiary focused on animal diagnostics and monitoring. |
| VNRX Historical Closing Prices | |
| Date | Close |
| 04/11/2024 | $0.71 |
| 04/12/2024 | $0.69 |
| 04/15/2024 | $0.68 |
| 04/16/2024 | $0.62 |
| 04/17/2024 | $0.59 |
| Healthcare Historical Prices |
| VNRX is categorized under the Healthcare sector; below are some other companies in the same sector:
VOLC Historical Stock Prices
|
Free VNRX Email Alerts:
VNRX Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.