VNRX
VOLITIONRX (VNRX)
NYSE
$0.21+$0.001 (+0.69%)
Price as of Nov 12, 2026 8:50 AM EST
  • $6.1M
    Market Cap
  • -97.25%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    -3.64%
    Low Price$0.17
    High Price$0.21
  • 3 Months
    -71.53%
    Low Price$0.17
    High Price$0.54
  • 1 Year
    -97.25%
    Low Price$2.72
    High Price$3.13
Date
Open
High
Low
Close
Change (%)
Volume
11/11/2026
0.19
0.20
0.19
0.20
+10.41%
681,856
11/10/2026
0.21
0.21
0.18
0.18
-7.80%
757,965
11/09/2026
0.20
0.20
0.19
0.20
+2.09%
401,469
11/06/2026
0.19
0.20
0.19
0.20
+3.65%
468,083
11/05/2026
0.21
0.21
0.18
0.19
-6.94%
563,004
11/04/2026
0.19
0.20
0.19
0.20
+5.23%
397,970
11/03/2026
0.21
0.21
0.19
0.19
-8.14%
850,519
11/02/2026
0.20
0.22
0.20
0.21
+7.58%
1,264,289
10/30/2026
0.20
0.20
0.18
0.20
-1.11%
1,063,275
10/29/2026
0.18
0.20
0.17
0.20
+8.64%
1,093,345
10/28/2026
0.19
0.19
0.17
0.18
-1.73%
1,245,551
10/27/2026
0.19
0.19
0.16
0.19
+3.58%
3,975,656
10/26/2026
0.18
0.18
0.17
0.18
+2.58%
610,916
10/23/2026
0.17
0.18
0.17
0.17
+2.96%
509,191
10/22/2026
0.17
0.17
0.16
0.17
+1.62%
1,677,045
10/21/2026
0.17
0.17
0.16
0.17
-3.93%
494,724
10/20/2026
0.17
0.18
0.16
0.17
-0.35%
593,167
10/19/2026
0.18
0.18
0.17
0.17
-3.50%
1,183,929
10/16/2026
0.19
0.19
0.18
0.18
-4.46%
492,733
10/15/2026
0.18
0.19
0.18
0.19
+5.31%
1,431,854
10/14/2026
0.18
0.18
0.17
0.18
-3.09%
993,183
10/13/2026
0.20
0.21
0.18
0.18
-9.06%
1,844,149
10/12/2026
0.22
0.22
0.20
0.20
-3.88%
777,337
10/09/2026
0.22
0.23
0.21
0.21
-3.69%
1,082,015
10/08/2026
0.23
0.23
0.22
0.22
-2.92%
825,468
10/07/2026
0.24
0.24
0.22
0.23
-6.96%
1,356,353
10/06/2026
0.23
0.25
0.23
0.24
+4.70%
644,264
10/05/2026
0.23
0.24
0.23
0.23
-1.28%
716,926
10/02/2026
0.24
0.24
0.23
0.24
+0.13%
1,379,752
10/01/2026
0.25
0.26
0.23
0.23
-9.03%
8,135,371
09/30/2026
0.26
0.26
0.25
0.26
+0.74%
1,444,917
09/29/2026
0.25
0.26
0.25
0.26
+1.27%
2,104,131
09/28/2026
0.25
0.26
0.24
0.25
-2.36%
910,607
09/25/2026
0.25
0.26
0.23
0.26
+5.37%
2,889,079
09/24/2026
0.24
0.25
0.24
0.25
-0.49%
893,490
09/23/2026
0.26
0.26
0.23
0.25
-6.16%
2,842,190
09/22/2026
0.26
0.26
0.26
0.26
-0.64%
1,717,967
09/21/2026
0.26
0.26
0.26
0.26
+1.88%
1,858,474
09/18/2026
0.28
0.28
0.24
0.26
-8.74%
4,367,677
09/17/2026
0.29
0.30
0.27
0.28
+3.64%
28,226,452
09/16/2026
0.28
0.29
0.27
0.27
-4.98%
1,435,582
09/15/2026
0.30
0.30
0.28
0.29
-7.31%
2,180,161
09/14/2026
0.31
0.31
0.30
0.31
+0.61%
2,361,293
09/11/2026
0.34
0.34
0.31
0.31
-8.76%
1,108,832
09/10/2026
0.35
0.35
0.33
0.34
-0.58%
939,128
09/09/2026
0.33
0.36
0.32
0.34
+2.92%
1,998,787
09/08/2026
0.34
0.35
0.33
0.33
-4.95%
1,287,737
09/04/2026
0.35
0.35
0.33
0.35
-0.09%
1,173,632
09/03/2026
0.37
0.37
0.34
0.35
-7.04%
2,001,110
09/02/2026
0.38
0.39
0.37
0.38
-4.52%
1,917,026
09/01/2026
0.41
0.42
0.38
0.39
-9.15%
2,344,412
08/31/2026
0.40
0.45
0.38
0.43
-3.43%
5,009,748
08/28/2026
0.45
0.46
0.43
0.45
-10.32%
16,166,408
08/27/2026
0.65
0.72
0.50
0.50
+47.70%
354,043,706
08/26/2026
0.45
0.47
0.33
0.34
-11.80%
62,418,056
08/25/2026
0.39
0.41
0.37
0.38
-1.64%
568,103
08/24/2026
0.43
0.43
0.37
0.39
-6.21%
1,132,596
08/21/2026
0.44
0.45
0.41
0.42
-6.19%
545,816
08/20/2026
0.49
0.52
0.43
0.44
-8.95%
531,770
08/19/2026
0.49
0.52
0.47
0.49
+2.95%
937,456
08/18/2026
0.51
0.53
0.47
0.47
-5.18%
540,486
08/17/2026
0.53
0.56
0.50
0.50
-6.96%
453,491
08/14/2026
0.62
0.63
0.53
0.54
-14.78%
958,494
08/13/2026
0.68
0.68
0.60
0.63
-5.68%
839,800
08/13/2026
-$0.85 Earnings
08/12/2026
0.76
0.78
0.63
0.67
-6.52%
1,917,513
08/11/2026
0.79
0.79
0.66
0.72
-6.75%
693,593
08/10/2026
0.78
0.79
0.74
0.77
-1.07%
344,476
08/07/2026
0.75
0.79
0.74
0.78
+1.21%
456,759
08/06/2026
0.79
0.81
0.74
0.77
-3.65%
558,909
08/05/2026
0.84
0.91
0.73
0.80
+1.22%
9,937,405
08/04/2026
0.80
0.85
0.78
0.79
-1.81%
266,356
08/03/2026
0.74
0.81
0.71
0.80
+11.39%
203,212
07/31/2026
0.80
0.80
0.69
0.72
-10.20%
252,637
07/30/2026
0.82
0.83
0.79
0.80
+3.51%
1,006,754
07/29/2026
0.87
0.88
0.73
0.77
-9.24%
249,366
07/28/2026
0.87
0.97
0.85
0.85
-3.26%
397,499
07/27/2026
1.01
1.01
0.87
0.88
-12.00%
232,278
07/24/2026
1.10
1.10
0.99
1.00
-7.41%
176,835
07/23/2026
1.02
1.09
0.99
1.08
+3.85%
213,442
07/22/2026
1.16
1.18
1.01
1.04
-6.31%
429,533
07/21/2026
1.12
1.18
1.09
1.11
-1.77%
295,724
07/20/2026
1.13
1.19
1.12
1.13
+2.73%
221,905
07/17/2026
1.17
1.17
1.10
1.10
-5.17%
99,277
07/16/2026
1.23
1.23
1.16
1.16
-1.69%
124,768
07/15/2026
1.26
1.26
1.16
1.18
-7.09%
167,899
07/14/2026
1.31
1.31
1.24
1.27
-2.31%
161,696
07/13/2026
1.41
1.41
1.27
1.30
-3.70%
130,769
07/10/2026
1.36
1.53
1.34
1.35
+0.75%
395,279
07/09/2026
1.33
1.36
1.24
1.34
-0.37%
157,796
07/08/2026
1.37
1.39
1.25
1.35
-3.93%
225,175
07/07/2026
1.33
1.41
1.32
1.40
+3.70%
296,724
07/06/2026
1.40
1.48
1.35
1.35
-3.57%
176,076
07/02/2026
1.35
1.46
1.32
1.40
+2.94%
208,630
07/01/2026
1.36
1.41
1.33
1.36
+0.74%
201,077
06/30/2026
1.41
1.43
1.33
1.35
-4.93%
163,419
06/29/2026
1.31
1.43
1.27
1.42
+10.94%
301,479
06/26/2026
1.31
1.33
1.26
1.28
-0.78%
122,605
06/25/2026
1.24
1.30
1.19
1.29
+4.88%
196,506
06/24/2026
1.23
1.31
1.17
1.23
+1.65%
163,196