VNRX
VOLITIONRX (VNRX)
NYSE
$2.23+$0.15 (+6.97%)
Price as of Jun 03, 2026 7:58 PM EDT
  • $22.2M
    Market Cap
  • -81.77%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    -12.97%
    Low Price$2.00
    High Price$3.13
  • 3 Months
    +956.91%
    Low Price$0.14
    High Price$3.13
  • 1 Year
    +264.66%
    Low Price$0.14
    High Price$3.13
Date
Open
High
Low
Close
Change (%)
Volume
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
04/02/2026
3.86
3.86
3.40
3.43
-14.25%
6,937,687
04/01/2026
3.84
4.00
3.71
4.00
-0.99%
8,015,107
03/31/2026
3.80
4.12
3.74
4.04
+6.32%
7,185,442
03/31/2026
-$0.05 Earnings
03/30/2026
4.00
4.00
3.67
3.80
-3.36%
5,668,768
03/27/2026
3.81
4.05
3.65
3.93
+1.87%
7,213,533
03/26/2026
3.75
4.00
3.60
3.86
+0.89%
10,045,505
03/25/2026
4.70
4.77
3.72
3.83
-4.87%
141,281,073
03/24/2026
3.97
4.14
3.86
4.02
-2.09%
3,062,393
03/23/2026
3.60
4.12
3.42
4.11
+9.78%
10,048,114
03/20/2026
3.80
3.84
3.48
3.74
-1.53%
7,838,181
03/19/2026
4.00
4.26
3.60
3.80
-5.00%
15,961,644
03/18/2026
5.78
6.06
4.00
4.00
+5.26%
359,713,828
03/17/2026
3.65
3.82
3.65
3.80
+1.99%
656,789
03/16/2026
3.79
3.87
3.67
3.73
-2.15%
857,988
03/13/2026
4.20
4.20
3.64
3.81
-2.91%
1,423,787
03/12/2026
4.14
4.14
3.84
3.92
-3.26%
684,279
03/11/2026
4.04
4.14
3.96
4.05
+1.35%
688,345
03/10/2026
3.99
4.10
3.85
4.00
+0.10%
673,270
03/09/2026
4.28
4.28
3.90
4.00
+0.86%
1,114,702
03/06/2026
4.07
4.30
3.90
3.96
+0.66%
3,418,411
03/05/2026
3.94
4.10
3.90
3.94
-2.62%
735,501
03/04/2026
4.06
4.19
3.89
4.04
+1.00%
1,226,496
03/03/2026
4.08
4.08
3.83
4.00
-1.28%
772,706
03/02/2026
4.29
4.33
3.80
4.05
-4.84%
2,147,128
02/27/2026
4.80
4.86
4.24
4.26
-9.36%
1,299,511
02/26/2026
5.13
5.14
4.52
4.70
-3.37%
3,309,280
02/25/2026
4.28
5.24
4.26
4.86
+25.62%
8,826,736
02/24/2026
3.86
3.98
3.40
3.87
+0.05%
1,199,742
02/23/2026
3.94
4.10
3.80
3.87
-2.03%
325,793
02/20/2026
4.10
4.19
3.60
3.95
-3.66%
1,180,776
02/19/2026
4.20
4.22
3.80
4.10
-4.65%
941,573
02/18/2026
4.40
4.44
4.02
4.30
-3.20%
1,310,367
02/17/2026
4.64
4.64
4.40
4.44
-2.03%
957,910
02/13/2026
4.65
4.65
4.22
4.53
-3.61%
1,328,627
02/12/2026
4.66
4.81
4.40
4.70
+4.95%
1,284,061
02/11/2026
4.80
4.86
4.41
4.48
-8.53%
2,742,802
02/10/2026
5.43
5.58
4.80
4.90
-3.05%
6,289,090
02/09/2026
4.93
5.16
4.82
5.05
+2.72%
880,238
02/06/2026
5.15
5.15
4.80
4.92
-0.40%
1,305,635
02/05/2026
5.05
5.20
4.94
4.94
-4.96%
2,175,944
02/04/2026
5.33
5.38
5.10
5.20
-4.55%
1,817,021
02/03/2026
5.32
5.45
5.12
5.45
+2.95%
1,838,718
02/02/2026
5.80
5.89
5.25
5.29
-7.19%
1,745,530
01/30/2026
5.60
6.30
5.32
5.70
+13.50%
6,623,874
01/29/2026
5.22
5.31
5.00
5.02
-3.42%
1,387,431
01/28/2026
5.45
5.54
5.20
5.20
-2.44%
1,161,431
01/27/2026
5.60
5.70
5.20
5.33
-0.19%
1,058,331
01/26/2026
5.47
5.60
5.34
5.34
-5.32%
1,200,735
01/23/2026
5.61
5.73
5.48
5.64
-2.35%
936,693
01/22/2026
5.80
5.86
5.61
5.78
-0.93%
921,439
01/21/2026
6.40
6.54
5.73
5.83
-8.30%
2,933,894
01/20/2026
6.60
7.00
5.60
6.36
+8.42%
7,989,849
01/16/2026
5.83
5.92
5.40
5.86
+0.55%
734,413
01/15/2026
5.60
6.20
5.60
5.83
-3.16%
785,420
01/14/2026
6.42
6.42
5.72
6.02
-4.41%
1,076,598