Historical Data for VolitionRX Limited (VNRX)

$ 3.29   0.06 (+1.86%) Volume: 250.07k 4:00 PM EDT Aug 3, 2020
After Hours:  $ 3.17   -0.12 (-3.65%) Volume: 1.97k 7:54 PM EDT Aug 3, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/03/20 3.26 3.31 3.19 3.29 249.67k 0.06 1.86% 3.29 809.14k 1,631
07/31/20 3.28 3.285 3.1299 3.23 214.1k -0.05 -1.52% 3.23 682.9k 1,442
07/30/20 3.25 3.31 3.17 3.28 295.79k -0.02 -0.61% 3.28 954.25k 1,417
07/29/20 3.31 3.32 3.23 3.30 265.79k -0.02 -0.60% 3.30 870.58k 1,185
07/28/20 3.36 3.40 3.30 3.32 201.03k -0.10 -2.92% 3.32 669.18k 1,034
07/27/20 3.40 3.49 3.31 3.42 799.86k -0.32 -8.56% 3.42 2.71m 2,824
07/24/20 3.81 3.83 3.66 3.74 196.59k -0.03 -0.80% 3.74 735.08k 1,096
07/23/20 3.90 3.9237 3.71 3.77 178.65k -0.08 -2.08% 3.77 681.3k 927
07/22/20 3.95 3.97 3.80 3.85 175.47k -0.10 -2.53% 3.85 675.99k 828
07/21/20 3.99 4.14 3.831 3.95 422.17k -0.10 -2.47% 3.95 1.67m 1,562
07/20/20 4.05 4.12 3.80 4.05 708.69k 0.34 9.16% 4.05 2.83m 3,130
07/17/20 3.88 3.89 3.65 3.71 303.09k -0.10 -2.62% 3.71 1.14m 1,889
07/16/20 3.80 3.91 3.64 3.81 598.66k 0.12 3.25% 3.81 2.27m 2,495
07/15/20 3.49 3.75 3.37 3.69 1.28m -0.06 -1.60% 3.69 4.56m 5,276
07/14/20 5.20 5.20 3.55 3.75 13.3m 0.25 7.14% 3.75 55.45m 55,543
07/13/20 3.60 3.65 3.46 3.50 279.3k 0.00 0.00% 3.50 994.24k 1,308
07/10/20 3.48 3.52 3.35 3.50 249.14k 0.25 7.69% 3.50 863.63k 1,133
07/09/20 3.23 3.35 3.17 3.25 163.46k -0.05 -1.52% 3.25 529.35k 1,053
07/08/20 3.31 3.49 3.20 3.30 280.95k -0.04 -1.20% 3.30 938.09k 1,527
07/07/20 3.61 3.63 3.31 3.34 204.48k -0.33 -8.99% 3.34 708.74k 1,073
07/06/20 3.79 3.87 3.62 3.67 173.4k -0.08 -2.13% 3.67 645.3k 932