ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

VolitionRX Limited Common Stock (NY:VNRX)

0.2500 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.2507 0.2534 0.2400 0.2500 709,312 -0.00(-0.79%)
Dec 24, 2025 0.2542 0.2590 0.2410 0.2520 1,367,344 -0.00(-1.06%)
Dec 23, 2025 0.2630 0.2660 0.2525 0.2547 1,445,243 -0.01(-4.79%)
Dec 22, 2025 0.2600 0.2708 0.2500 0.2675 1,928,517 +0.01(+4.49%)
Dec 19, 2025 0.2675 0.2678 0.2515 0.2560 1,985,783 -0.01(-4.26%)
Dec 18, 2025 0.2755 0.2789 0.2505 0.2674 3,508,327 +0.00(+0.11%)
Dec 17, 2025 0.2934 0.3049 0.2582 0.2671 10,806,431 +0.02(+10.33%)
Dec 16, 2025 0.2404 0.2480 0.2335 0.2421 1,073,441 -0.00(-0.66%)
Dec 15, 2025 0.2627 0.2711 0.2400 0.2437 1,479,894 -0.03(-9.41%)
Dec 12, 2025 0.2875 0.2995 0.2660 0.2690 2,014,457 -0.02(-6.37%)
Dec 11, 2025 0.2960 0.3000 0.2785 0.2873 2,040,978 +0.01(+2.61%)
Dec 10, 2025 0.3090 0.3100 0.2795 0.2800 1,662,424 -0.02(-7.38%)
Dec 09, 2025 0.2925 0.3050 0.2925 0.3023 662,587 +0.00(+1.61%)
Dec 08, 2025 0.3025 0.3100 0.2898 0.2975 787,193 -0.00(-0.73%)
Dec 05, 2025 0.3290 0.3376 0.2790 0.2997 1,819,629 -0.01(-3.76%)
Dec 04, 2025 0.2894 0.3150 0.2813 0.3114 2,388,845 +0.03(+9.49%)
Dec 03, 2025 0.2900 0.2900 0.2719 0.2844 1,097,232 -0.01(-4.79%)
Dec 02, 2025 0.3000 0.3000 0.2888 0.2987 581,039 +0.01(+2.47%)
Dec 01, 2025 0.3198 0.3198 0.2892 0.2915 1,620,411 -0.03(-9.39%)
Nov 28, 2025 0.3100 0.3300 0.3069 0.3217 930,727 +0.01(+3.34%)
Nov 26, 2025 0.2990 0.3129 0.2941 0.3113 2,075,501 +0.01(+4.15%)
Nov 25, 2025 0.3479 0.3543 0.2950 0.2989 33,343,788 -0.03(-9.97%)
Nov 24, 2025 0.3200 0.3500 0.3200 0.3320 414,209 +0.01(+3.11%)
Nov 21, 2025 0.3300 0.3300 0.3077 0.3220 555,005 -0.01(-3.48%)
Nov 20, 2025 0.3400 0.3489 0.3150 0.3336 572,035 +0.01(+1.80%)
Nov 19, 2025 0.3550 0.3550 0.3248 0.3277 532,367 -0.02(-6.37%)
Nov 18, 2025 0.3400 0.3589 0.3110 0.3500 721,166 +0.03(+10.79%)
Nov 17, 2025 0.3500 0.3543 0.3101 0.3159 1,097,482 -0.02(-4.59%)
Nov 14, 2025 0.3663 0.3698 0.3307 0.3311 765,882 -0.02(-6.60%)
Nov 13, 2025 0.3889 0.3950 0.3530 0.3545 777,985 -0.02(-4.37%)
Nov 12, 2025 0.3900 0.4063 0.3680 0.3707 1,472,730 -0.01(-2.45%)
Nov 11, 2025 0.3907 0.3907 0.3750 0.3800 420,884 -0.01(-3.36%)
Nov 10, 2025 0.4030 0.4032 0.3725 0.3932 482,483 +0.00(+0.56%)
Nov 07, 2025 0.4316 0.4316 0.3900 0.3910 526,731 -0.02(-5.10%)
Nov 06, 2025 0.4368 0.4448 0.4120 0.4120 495,220 -0.02(-4.43%)
Nov 05, 2025 0.4505 0.4750 0.4160 0.4311 1,050,282 -0.02(-3.99%)
Nov 04, 2025 0.4337 0.4640 0.4241 0.4490 1,008,432 +0.01(+2.49%)
Nov 03, 2025 0.4244 0.4625 0.4157 0.4381 1,192,624 +0.00(+0.94%)
Oct 31, 2025 0.4350 0.4580 0.4200 0.4340 501,727 -0.00(-0.32%)
Oct 30, 2025 0.4468 0.4699 0.4300 0.4354 922,651 +0.01(+1.26%)
Oct 29, 2025 0.4200 0.4380 0.4100 0.4300 1,109,218 +0.01(+1.25%)
Oct 28, 2025 0.4480 0.4480 0.4200 0.4247 1,307,085 -0.01(-2.97%)
Oct 27, 2025 0.4360 0.4690 0.4285 0.4377 1,008,235 -0.01(-1.42%)
Oct 24, 2025 0.4325 0.4800 0.4200 0.4440 2,435,030 +0.02(+4.47%)
Oct 23, 2025 0.4222 0.4458 0.4200 0.4250 462,406 +0.00(+0.71%)
Oct 22, 2025 0.4300 0.4500 0.4219 0.4220 684,645 -0.01(-1.88%)
Oct 21, 2025 0.4650 0.4698 0.4251 0.4301 635,291 -0.02(-3.93%)
Oct 20, 2025 0.4600 0.4700 0.4350 0.4477 681,896 +0.00(+0.79%)
Oct 17, 2025 0.4600 0.4781 0.4400 0.4442 1,027,792 -0.00(-0.67%)
Oct 16, 2025 0.4650 0.5157 0.4400 0.4472 4,294,551 +0.01(+1.64%)
Oct 15, 2025 0.4650 0.4650 0.4300 0.4400 2,011,385 -0.02(-4.49%)
Oct 14, 2025 0.4600 0.4798 0.4378 0.4607 592,618 +0.01(+1.77%)
Oct 13, 2025 0.5030 0.5030 0.4500 0.4527 725,306 -0.01(-2.46%)
Oct 10, 2025 0.5200 0.5200 0.4600 0.4641 2,023,427 -0.14(-22.65%)
Oct 09, 2025 0.6300 0.6400 0.6000 0.6000 673,578 -0.05(-7.41%)
Oct 08, 2025 0.6600 0.6700 0.6390 0.6480 193,517 -0.00(-0.31%)
Oct 07, 2025 0.6600 0.6632 0.6417 0.6500 118,513 +0.01(+0.81%)
Oct 06, 2025 0.6308 0.6600 0.6250 0.6448 228,319 -0.00(-0.49%)
Oct 03, 2025 0.6450 0.6572 0.6352 0.6480 226,738 +0.02(+3.63%)
Oct 02, 2025 0.6120 0.6363 0.6120 0.6253 66,432 +0.00(+0.51%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.