VNRX
VOLITIONRX (VNRX)
NYSE
$0.42-$0.0009 (-0.22%)
Price as of Aug 21, 2026 7:55 PM EDT
  • $5.7M
    Market Cap
  • -96.97%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    -62.44%
    Low Price$0.42
    High Price$1.00
  • 3 Months
    -84.56%
    Low Price$0.42
    High Price$2.94
  • 1 Year
    -96.97%
    Low Price$2.72
    High Price$3.13
Date
Open
High
Low
Close
Change (%)
Volume
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
06/23/2026
1.32
1.36
1.21
1.21
-9.70%
477,267
06/22/2026
1.43
1.45
1.32
1.34
-6.29%
294,397
06/18/2026
1.44
1.48
1.34
1.43
+4.38%
296,387
06/17/2026
1.43
1.45
1.35
1.37
-2.14%
402,568
06/16/2026
1.44
1.56
1.40
1.40
-2.78%
550,310
06/15/2026
1.42
1.44
1.35
1.44
+4.35%
336,331
06/12/2026
1.36
1.48
1.36
1.38
-5.48%
319,985
06/11/2026
1.36
1.48
1.32
1.46
+5.04%
156,513
06/10/2026
1.38
1.40
1.32
1.39
+2.21%
230,417
06/09/2026
1.40
1.44
1.30
1.36
-2.16%
378,715
06/08/2026
1.56
1.56
1.35
1.39
-22.35%
1,316,788
06/05/2026
1.98
2.03
1.75
1.79
-10.50%
474,802
06/04/2026
2.10
2.13
1.95
2.00
-3.85%
482,402
06/03/2026
2.29
2.35
2.07
2.08
-10.34%
473,800
06/02/2026
2.60
2.61
2.28
2.32
-12.45%
248,943
06/01/2026
2.68
2.90
2.57
2.65
-0.75%
250,579
05/29/2026
2.85
2.92
2.67
2.67
-7.29%
156,786
05/28/2026
2.95
2.95
2.61
2.88
-2.04%
278,719
05/27/2026
2.94
3.12
2.84
2.94
0.00%
562,423
05/26/2026
3.18
3.20
2.81
2.94
-6.07%
234,983
05/22/2026
2.89
3.26
2.76
3.13
+15.93%
517,936
05/21/2026
2.50
2.81
2.49
2.70
+8.43%
281,199
05/20/2026
2.36
2.54
2.35
2.49
+5.96%
125,726
05/19/2026
2.29
2.63
2.28
2.35
+3.07%
220,216
05/18/2026
2.01
2.34
1.91
2.28
+14.00%
260,858
05/15/2026
2.00
2.16
2.00
2.00
-9.09%
174,443
05/14/2026
2.22
2.28
2.16
2.20
-6.78%
106,191
05/14/2026
-$0.97 Earnings
05/13/2026
2.29
2.37
2.10
2.36
+1.72%
231,980
05/12/2026
2.12
2.37
2.10
2.32
+13.17%
360,736
05/11/2026
2.25
2.25
2.01
2.05
-8.89%
237,225
05/08/2026
2.40
2.45
2.25
2.25
-7.02%
172,342
05/07/2026
2.49
2.50
2.34
2.42
-2.81%
305,985
05/06/2026
2.62
2.78
2.34
2.49
+6.87%
1,010,579
05/05/2026
2.41
2.43
2.17
2.33
-2.51%
353,459
05/04/2026
2.45
2.51
2.36
2.39
-1.65%
209,496
05/01/2026
2.63
2.65
2.41
2.43
-7.25%
229,233
04/30/2026
2.60
2.75
2.57
2.62
-0.76%
175,729
04/29/2026
2.80
2.89
2.44
2.64
-5.04%
479,613
04/28/2026
2.57
2.78
2.48
2.78
+2.06%
411,251
04/28/2026
1:20 Split
04/27/2026
2.74
2.77
2.66
2.72
-2.78%
1,961,875
04/24/2026
2.86
2.88
2.70
2.80
-2.71%
1,767,026
04/23/2026
3.14
3.14
2.80
2.88
-8.69%
3,901,186
04/22/2026
3.14
3.16
3.00
3.15
+0.45%
2,712,396
04/21/2026
3.20
3.26
3.12
3.14
-3.80%
1,523,201
04/20/2026
3.39
3.43
3.20
3.26
-8.72%
2,503,136
04/17/2026
3.58
3.65
3.45
3.58
+1.48%
4,781,909
04/16/2026
3.42
3.53
3.29
3.52
+3.04%
2,102,322
04/15/2026
3.20
3.47
3.15
3.42
+6.81%
3,277,623
04/14/2026
3.20
3.27
3.10
3.20
-0.44%
2,563,804
04/13/2026
3.38
3.38
3.10
3.22
-3.02%
4,720,469
04/10/2026
3.48
3.50
3.28
3.32
-3.83%
3,769,333
04/09/2026
3.51
3.55
3.39
3.45
-1.43%
2,800,376
04/08/2026
3.49
3.58
3.44
3.50
+4.17%
2,998,665
04/07/2026
3.40
3.41
3.00
3.36
-0.71%
3,512,637
04/06/2026
3.52
3.59
3.34
3.38
-1.40%
3,566,727