Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

VolitionRX Limited Common Stock (NY:VNRX)

0.6400 -0.0012 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Aug 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 01, 2025 0.6600 0.6600 0.6011 0.6400 142,799 -0.00(-0.19%)
Jul 31, 2025 0.7100 0.7200 0.6412 0.6412 79,501 -0.06(-8.66%)
Jul 30, 2025 0.7000 0.7300 0.6900 0.7020 80,357 -0.01(-0.78%)
Jul 29, 2025 0.7400 0.7400 0.7001 0.7075 70,692 -0.02(-3.12%)
Jul 28, 2025 0.7900 0.8000 0.7300 0.7303 184,487 -0.02(-2.63%)
Jul 25, 2025 0.7400 0.7500 0.7400 0.7500 43,692 +0.02(+2.70%)
Jul 24, 2025 0.7600 0.7610 0.7303 0.7303 26,624 -0.00(-0.64%)
Jul 23, 2025 0.7700 0.7700 0.7112 0.7350 121,082 -0.00(-0.57%)
Jul 22, 2025 0.7728 0.7845 0.7392 0.7392 295,446 -0.04(-4.62%)
Jul 21, 2025 0.6800 0.7900 0.6800 0.7750 354,317 +0.10(+14.81%)
Jul 18, 2025 0.7000 0.7150 0.6520 0.6750 158,216 -0.00(-0.19%)
Jul 17, 2025 0.7100 0.7230 0.6732 0.6763 139,501 -0.02(-3.39%)
Jul 16, 2025 0.7200 0.7290 0.6600 0.7000 220,749 +0.05(+8.36%)
Jul 15, 2025 0.6852 0.7100 0.6460 0.6460 119,537 -0.04(-5.65%)
Jul 14, 2025 0.6600 0.7100 0.6600 0.6847 122,375 +0.02(+2.55%)
Jul 11, 2025 0.6684 0.6750 0.6500 0.6677 73,737 -0.01(-1.81%)
Jul 10, 2025 0.6868 0.6868 0.6500 0.6800 91,836 +0.02(+2.87%)
Jul 09, 2025 0.7220 0.7446 0.6500 0.6610 168,475 -0.04(-6.33%)
Jul 08, 2025 0.6900 0.7600 0.6900 0.7057 160,195 +0.03(+4.80%)
Jul 07, 2025 0.6800 0.7056 0.6207 0.6734 357,333 -0.07(-9.00%)
Jul 03, 2025 0.7500 0.7880 0.7300 0.7400 235,762 -0.01(-1.53%)
Jul 02, 2025 0.7400 0.8193 0.7400 0.7515 106,371 -0.02(-2.14%)
Jul 01, 2025 0.7650 0.8000 0.7351 0.7679 86,247 +0.01(+1.04%)
Jun 30, 2025 0.8580 0.8580 0.7600 0.7600 106,086 -0.08(-9.28%)
Jun 27, 2025 0.9000 0.9200 0.8144 0.8377 139,648 -0.03(-3.49%)
Jun 26, 2025 0.7596 0.8812 0.7120 0.8680 205,073 +0.11(+14.21%)
Jun 25, 2025 0.8000 0.8000 0.7214 0.7600 100,253 -0.01(-1.53%)
Jun 24, 2025 0.8274 0.8400 0.7557 0.7718 323,421 -0.09(-10.27%)
Jun 23, 2025 0.8490 0.9400 0.8164 0.8601 644,123 -0.06(-6.51%)
Jun 20, 2025 0.6700 0.9388 0.6600 0.9200 1,692,954 +0.25(+37.07%)
Jun 18, 2025 0.6810 0.7300 0.6600 0.6712 113,608 +0.02(+2.94%)
Jun 17, 2025 0.7200 0.7450 0.6501 0.6520 269,754 -0.06(-8.82%)
Jun 16, 2025 0.6200 0.7300 0.6000 0.7151 524,657 +0.08(+12.47%)
Jun 13, 2025 0.5781 0.6747 0.5700 0.6358 702,851 +0.04(+6.68%)
Jun 12, 2025 0.5800 0.6000 0.5600 0.5960 272,570 +0.03(+5.97%)
Jun 11, 2025 0.5621 0.5759 0.5531 0.5624 82,690 +0.00(+0.29%)
Jun 10, 2025 0.5669 0.6100 0.5476 0.5608 251,539 +0.00(+0.74%)
Jun 09, 2025 0.5900 0.5900 0.5389 0.5567 94,841 +0.00(+0.49%)
Jun 06, 2025 0.5624 0.5990 0.5437 0.5540 118,058 -0.02(-3.99%)
Jun 05, 2025 0.5594 0.6000 0.5552 0.5770 163,779 +0.01(+1.16%)
Jun 04, 2025 0.5494 0.5896 0.5300 0.5704 371,161 +0.03(+5.85%)
Jun 03, 2025 0.5261 0.5699 0.5120 0.5389 136,320 +0.01(+2.12%)
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 following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.