Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

VolitionRX Limited Common Stock (NY: VNRX )

0.6759 +0.0949 (+16.33%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.6000 0.6800 0.5810 0.6759 419,173 +0.07(+12.46%)
Dec 19, 2024 0.6200 0.6626 0.5750 0.6010 488,971 -0.00(-0.81%)
Dec 18, 2024 0.5800 0.6800 0.5800 0.6059 480,913 +0.02(+2.87%)
Dec 17, 2024 0.6200 0.6400 0.5719 0.5890 456,781 -0.03(-5.15%)
Dec 16, 2024 0.5800 0.6799 0.5800 0.6210 358,223 +0.06(+9.91%)
Dec 13, 2024 0.6000 0.6187 0.5650 0.5650 391,483 -0.05(-7.38%)
Dec 12, 2024 0.6300 0.6499 0.5900 0.6100 314,013 -0.04(-6.30%)
Dec 11, 2024 0.5900 0.6878 0.5750 0.6510 1,283,561 +0.07(+11.87%)
Dec 10, 2024 0.5800 0.6000 0.5600 0.5819 4,736,603 -0.01(-1.37%)
Dec 09, 2024 0.6490 0.6496 0.5800 0.5900 84,888 -0.04(-6.20%)
Dec 06, 2024 0.5690 0.6324 0.5501 0.6290 242,845 +0.06(+9.93%)
Dec 05, 2024 0.5700 0.6000 0.5200 0.5722 485,128 +0.00(+0.74%)
Dec 04, 2024 0.6170 0.6170 0.5610 0.5680 161,655 -0.02(-4.01%)
Dec 03, 2024 0.6200 0.6489 0.5800 0.5917 211,193 -0.06(-8.91%)
Dec 02, 2024 0.7000 0.7190 0.5900 0.6496 385,688 -0.05(-6.52%)
Nov 29, 2024 0.7000 0.7201 0.6200 0.6949 160,453 -0.00(-0.27%)
Nov 27, 2024 0.6900 0.7300 0.6200 0.6968 373,719 +0.01(+1.56%)
Nov 26, 2024 0.7200 0.7500 0.6861 0.6861 114,791 -0.02(-2.51%)
Nov 25, 2024 0.7820 0.8000 0.6822 0.7038 151,549 -0.09(-11.35%)
Nov 22, 2024 0.7960 0.8400 0.7747 0.7939 57,920 -0.02(-2.11%)
Nov 21, 2024 0.8000 0.8400 0.7506 0.8110 194,353 +0.00(+0.12%)
Nov 20, 2024 0.6900 0.8200 0.6900 0.8100 307,957 +0.14(+20.90%)
Nov 19, 2024 0.6600 0.6994 0.6380 0.6700 104,746 +0.01(+0.96%)
Nov 18, 2024 0.6500 0.7000 0.6500 0.6636 97,477 -0.02(-2.41%)
Nov 15, 2024 0.7000 0.7199 0.6410 0.6800 263,915 -0.04(-5.56%)
Nov 14, 2024 0.7400 0.7686 0.6802 0.7200 111,562 -0.04(-5.76%)
Nov 13, 2024 0.7315 0.8024 0.7000 0.7640 211,815 +0.02(+2.14%)
Nov 12, 2024 0.6900 0.7600 0.6900 0.7480 158,771 +0.04(+5.25%)
Nov 11, 2024 0.6800 0.7400 0.6800 0.7107 127,232 +0.02(+2.45%)
Nov 08, 2024 0.6445 0.7550 0.6310 0.6937 313,411 +0.04(+5.44%)
Nov 07, 2024 0.6145 0.6900 0.5800 0.6579 268,550 +0.06(+9.29%)
Nov 06, 2024 0.5959 0.6500 0.5800 0.6020 96,795 +0.00(+0.33%)
Nov 05, 2024 0.5900 0.6500 0.5863 0.6000 85,036 +0.00(+0.00%)
Nov 04, 2024 0.6100 0.6300 0.6000 0.6000 36,693 -0.00(-0.74%)
Nov 01, 2024 0.5884 0.6299 0.5700 0.6045 51,178 +0.05(+9.91%)
Oct 31, 2024 0.6100 0.6253 0.5500 0.5500 296,330 -0.06(-9.39%)
Oct 30, 2024 0.6000 0.6100 0.5950 0.6070 105,230 +0.01(+1.98%)
Oct 29, 2024 0.6331 0.6630 0.5950 0.5952 119,102 -0.03(-5.54%)
Oct 28, 2024 0.6954 0.6954 0.6246 0.6301 137,888 -0.07(-9.39%)
Oct 25, 2024 0.7000 0.7298 0.6700 0.6954 91,445 -0.03(-4.74%)
Oct 24, 2024 0.7200 0.7300 0.6900 0.7300 76,364 +0.02(+2.89%)
Oct 23, 2024 0.7153 0.7153 0.6800 0.7095 29,449 +0.01(+1.36%)
Oct 22, 2024 0.7091 0.7203 0.7000 0.7000 22,556 -0.03(-4.24%)
Oct 21, 2024 0.7200 0.7463 0.7000 0.7310 81,502 -0.00(-0.25%)
Oct 18, 2024 0.7100 0.7500 0.7000 0.7328 45,688 +0.00(+0.41%)
Oct 17, 2024 0.7300 0.7500 0.7007 0.7298 68,345 -0.00(-0.64%)
Oct 16, 2024 0.6910 0.7451 0.6910 0.7345 51,854 +0.00(+0.60%)
Oct 15, 2024 0.7329 0.7500 0.7300 0.7301 14,249 +0.02(+2.11%)
Oct 14, 2024 0.6900 0.7600 0.6900 0.7150 64,600 +0.02(+3.25%)
Oct 11, 2024 0.6938 0.7553 0.6900 0.6925 46,185 -0.01(-1.07%)
Oct 10, 2024 0.7200 0.8100 0.6829 0.7000 40,758 +0.00(+0.00%)
Oct 09, 2024 0.7400 0.8100 0.7000 0.7000 51,033 -0.07(-9.42%)
Oct 08, 2024 0.7845 0.8400 0.7500 0.7728 100,218 -0.01(-1.55%)
Oct 07, 2024 0.9000 0.9000 0.7146 0.7850 282,324 -0.10(-11.10%)
Oct 04, 2024 0.8300 0.9000 0.7924 0.8830 303,285 +0.12(+16.21%)
Oct 03, 2024 0.7280 0.8400 0.7000 0.7598 255,535 +0.06(+9.32%)
Oct 02, 2024 0.6600 0.7400 0.6493 0.6950 304,432 +0.06(+9.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.