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

- Apartments

Recent Quotes

My Watchlist

Indicators

VolitionRX Limited Common Stock (NY:VNRX)

0.4900 -0.0100 (-2.00%)

Official Closing Price Updated: 8:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	0.5000	0.5100	0.4600	0.4900	169,558	-0.01(-2.00%)
Apr 16, 2025	0.4900	0.5390	0.4900	0.5000	359,859	+0.01(+2.67%)
Apr 15, 2025	0.5070	0.5200	0.4870	0.4870	75,311	-0.02(-3.03%)
Apr 14, 2025	0.4795	0.5400	0.4700	0.5022	268,303	+0.01(+2.91%)
Apr 11, 2025	0.5020	0.5020	0.4500	0.4880	204,631	+0.00(+0.83%)
Apr 10, 2025	0.4920	0.5200	0.4800	0.4840	247,729	-0.01(-2.02%)
Apr 09, 2025	0.4700	0.6280	0.4591	0.4940	2,420,022	+0.03(+7.39%)
Apr 08, 2025	0.5500	0.5501	0.4200	0.4600	375,578	-0.04(-7.98%)
Apr 07, 2025	0.5000	0.5200	0.4888	0.4999	170,122	-0.03(-6.09%)
Apr 04, 2025	0.5376	0.5590	0.5123	0.5323	88,443	-0.03(-4.54%)
Apr 03, 2025	0.5200	0.5600	0.5200	0.5576	41,924	+0.02(+3.13%)
Apr 02, 2025	0.5200	0.5700	0.5170	0.5407	82,228	+0.02(+4.26%)
Apr 01, 2025	0.5600	0.5900	0.5101	0.5186	244,127	-0.05(-9.03%)
Mar 31, 2025	0.5335	0.6100	0.5335	0.5701	196,975	+0.02(+3.65%)
Mar 28, 2025	0.5290	0.5649	0.5251	0.5500	178,445	+0.02(+4.17%)
Mar 27, 2025	0.5600	0.5700	0.5161	0.5280	389,246	+0.01(+2.54%)
Mar 26, 2025	0.5340	0.5558	0.5100	0.5149	229,797	-0.04(-6.87%)
Mar 25, 2025	0.5499	0.5700	0.5499	0.5529	57,755	+0.00(+0.89%)
Mar 24, 2025	0.5500	0.5651	0.5301	0.5480	115,583	-0.00(-0.36%)
Mar 21, 2025	0.5500	0.5599	0.5270	0.5500	289,542	+0.01(+1.05%)
Mar 20, 2025	0.5400	0.5570	0.5400	0.5443	17,401	-0.01(-2.28%)
Mar 19, 2025	0.5450	0.5700	0.5300	0.5570	121,849	+0.01(+2.20%)
Mar 18, 2025	0.5700	0.5810	0.5317	0.5450	80,903	-0.03(-4.40%)
Mar 17, 2025	0.5503	0.5800	0.5503	0.5701	185,507	+0.01(+1.60%)
Mar 14, 2025	0.5745	0.5820	0.5510	0.5611	40,502	-0.02(-3.59%)
Mar 13, 2025	0.5900	0.5900	0.5500	0.5820	191,310	+0.02(+2.83%)
Mar 12, 2025	0.5700	0.5900	0.5570	0.5660	44,989	-0.02(-4.07%)
Mar 11, 2025	0.5800	0.6100	0.5551	0.5900	39,583	+0.01(+1.72%)
Mar 10, 2025	0.6000	0.6284	0.5800	0.5800	77,329	-0.03(-4.13%)
Mar 07, 2025	0.6280	0.6287	0.5810	0.6050	60,973	-0.01(-0.95%)
Mar 06, 2025	0.5990	0.6301	0.5820	0.6108	113,345	+0.03(+5.09%)
Mar 05, 2025	0.5903	0.6165	0.5800	0.5812	38,486	-0.04(-6.26%)
Mar 04, 2025	0.5900	0.6200	0.5900	0.6200	107,123	+0.00(+0.32%)
Mar 03, 2025	0.5970	0.6200	0.5800	0.6180	203,666	-0.00(-0.32%)
Feb 28, 2025	0.6201	0.6201	0.5800	0.6200	194,148	-0.02(-3.00%)
Feb 27, 2025	0.5970	0.6500	0.5714	0.6392	185,382	+0.06(+9.45%)
Feb 26, 2025	0.5750	0.5850	0.5575	0.5840	57,380	+0.01(+1.57%)
Feb 25, 2025	0.6000	0.6100	0.5601	0.5750	111,237	+0.01(+2.31%)
Feb 24, 2025	0.5800	0.5800	0.5550	0.5620	48,807	+0.01(+1.72%)
Feb 21, 2025	0.6000	0.6000	0.5500	0.5525	128,360	-0.02(-4.13%)
Feb 20, 2025	0.5800	0.6055	0.5763	0.5763	74,880	-0.01(-1.99%)
Feb 19, 2025	0.6000	0.6204	0.5763	0.5880	102,231	-0.01(-0.84%)
Feb 18, 2025	0.6360	0.6360	0.5925	0.5930	175,716	-0.04(-5.87%)
Feb 14, 2025	0.5700	0.6400	0.5700	0.6300	174,557	+0.06(+9.62%)
Feb 13, 2025	0.5800	0.6000	0.5600	0.5747	98,601	-0.01(-0.97%)
Feb 12, 2025	0.6007	0.6098	0.5799	0.5803	49,909	-0.01(-0.97%)
Feb 11, 2025	0.5651	0.6000	0.5626	0.5860	85,159	+0.00(+0.69%)
Feb 10, 2025	0.6000	0.6000	0.5678	0.5820	127,871	-0.02(-3.00%)
Feb 07, 2025	0.6100	0.6300	0.5900	0.6000	53,230	-0.02(-3.16%)
Feb 06, 2025	0.6080	0.6400	0.5778	0.6196	104,579	+0.04(+6.08%)
Feb 05, 2025	0.5800	0.5900	0.5660	0.5841	26,345	+0.00(+0.02%)
Feb 04, 2025	0.6000	0.6000	0.5750	0.5840	168,812	-0.01(-2.01%)

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 and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

VolitionRX Limited Common Stock (NY:VNRX)

Historical Prices