NYSE:VNRX | Historical Stock Price | VOLITIONRX LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-03-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.36$1.16$3.74$12.05$38.81$124.952012-03-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$77.80$77.807,980——
2020-12-30$78.20$78.207,130——
2020-12-29$78.00$78.0015,465——
2020-12-28$79.20$79.2020,765——
2020-12-24$86.60$86.608,985——
2020-12-23$86.20$86.2040,835——
2020-12-22$78.60$78.6011,795——
2020-12-21$76.20$76.2020,645——
2020-12-18$81.80$81.8027,225——
2020-12-17$75.80$75.8013,780——
2020-12-16$71.60$71.608,575——
2020-12-15$70.80$70.803,690——
2020-12-14$68.80$68.805,455——
2020-12-11$70.80$70.804,715——
2020-12-10$71.60$71.609,855——
2020-12-09$67.80$67.803,630——
2020-12-08$69.00$69.003,900——
2020-12-07$67.00$67.0010,440——
2020-12-04$69.40$69.408,400——
2020-12-03$68.00$68.006,010——
2020-12-02$66.40$66.408,275——
2020-12-01$66.00$66.006,545——
2020-11-30$65.60$65.606,680——
2020-11-27$67.60$67.603,125——
2020-11-25$67.00$67.005,555——
2020-11-24$67.40$67.405,010——
2020-11-23$68.00$68.005,590——
2020-11-20$71.40$71.405,295——
2020-11-19$69.00$69.006,060——
2020-11-18$66.60$66.604,750——
2020-11-17$67.20$67.208,365——
2020-11-16$72.60$72.6011,660——
2020-11-13$69.20$69.206,210——
2020-11-12$64.40$64.404,135——
2020-11-11$64.60$64.604,715——
2020-11-10$65.00$65.004,950——
2020-11-09$61.80$61.806,435——
2020-11-06$60.20$60.203,415——
2020-11-05$61.00$61.005,110——
2020-11-04$60.80$60.803,545——
2020-11-03$61.80$61.804,710——
2020-11-02$57.60$57.609,740——
2020-10-30$59.40$59.406,430——
2020-10-29$65.20$65.208,100——
2020-10-28$59.60$59.608,825——
2020-10-27$60.00$60.007,590——
2020-10-26$60.80$60.8010,320——
2020-10-23$65.20$65.206,035——
2020-10-22$64.80$64.807,500——
2020-10-21$63.40$63.409,475——
2020-10-20$64.80$64.8013,640——
2020-10-19$70.40$70.404,390——
2020-10-16$71.40$71.406,240——
2020-10-15$73.00$73.008,575——
2020-10-14$74.20$74.2012,525——
2020-10-13$75.60$75.609,750——
2020-10-12$72.60$72.6014,855——
2020-10-09$69.00$69.002,620——
2020-10-08$69.60$69.605,325——
2020-10-07$69.60$69.604,995——
2020-10-06$68.20$68.2013,765——
2020-10-05$67.80$67.809,530——
2020-10-02$63.80$63.803,585——
2020-10-01$63.40$63.405,570——
2020-09-30$64.20$64.203,890——
2020-09-29$64.60$64.606,185——
2020-09-28$66.40$66.4015,750——
2020-09-25$60.80$60.804,770——
2020-09-24$63.20$63.2010,955——
2020-09-23$60.60$60.6010,400——
2020-09-22$58.80$58.806,495——
2020-09-21$61.00$61.0013,400——
2020-09-18$62.20$62.2025,000——
2020-09-17$64.20$64.203,840——
2020-09-16$63.80$63.804,505——
2020-09-15$63.80$63.809,280——
2020-09-14$64.00$64.006,280——
2020-09-11$63.00$63.004,935——
2020-09-10$63.20$63.203,425——
2020-09-09$63.80$63.808,475——
2020-09-08$64.40$64.406,540——
2020-09-04$64.40$64.4011,315——
2020-09-03$64.80$64.808,210——
2020-09-02$66.60$66.606,530——
2020-09-01$67.00$67.003,720——
2020-08-31$67.80$67.807,410——
2020-08-28$66.40$66.4010,145——
2020-08-27$69.40$69.407,435——
2020-08-26$70.00$70.009,535——
2020-08-25$70.20$70.2012,850——
2020-08-24$70.60$70.6011,260——
2020-08-21$69.20$69.2014,110——
2020-08-20$70.80$70.808,605——
2020-08-19$69.60$69.607,590——
2020-08-18$69.80$69.809,600——
2020-08-17$70.00$70.009,065——
2020-08-14$69.20$69.2014,855——
2020-08-13$67.00$67.006,555——
2020-08-12$67.40$67.407,265——
2020-08-11$65.60$65.606,555——
2020-08-10$70.00$70.008,605——
2020-08-07$67.00$67.008,965——
2020-08-06$64.60$64.6013,120——
2020-08-05$69.00$69.008,340——
2020-08-04$71.00$71.0016,935——
2020-08-03$65.80$65.8012,485——
2020-07-31$64.60$64.6010,705——
2020-07-30$65.60$65.6014,790——
2020-07-29$66.00$66.0013,290——
2020-07-28$66.40$66.4010,050——
2020-07-27$68.40$68.4039,995——
2020-07-24$74.80$74.809,825——
2020-07-23$75.40$75.408,945——
2020-07-22$77.00$77.008,775——
2020-07-21$79.00$79.0021,110——
2020-07-20$81.00$81.0035,435——
2020-07-17$74.20$74.2015,180——
2020-07-16$76.20$76.2029,980——
2020-07-15$73.80$73.8064,090——
2020-07-14$75.00$75.00665,480——
2020-07-13$70.00$70.0013,965——
2020-07-10$70.00$70.0012,455——
2020-07-09$65.00$65.008,175——
2020-07-08$66.00$66.0014,045——
2020-07-07$66.80$66.8010,225——
2020-07-06$73.40$73.408,670——
2020-07-02$75.00$75.0010,025——
2020-07-01$72.40$72.4011,050——
2020-06-30$77.80$77.8012,905——
2020-06-29$83.80$83.8019,635——
2020-06-26$82.20$82.20142,290——
2020-06-25$82.20$82.2023,445——
2020-06-24$77.40$77.4022,115——
2020-06-23$82.40$82.4024,905——
2020-06-22$77.80$77.8039,425——
2020-06-19$73.20$73.2022,655——
2020-06-18$66.60$66.6016,985——
2020-06-17$70.20$70.2013,825——
2020-06-16$69.60$69.6029,035——
2020-06-15$66.80$66.8092,830——
2020-06-12$58.00$58.0014,030——
2020-06-11$57.80$57.8017,615——
2020-06-10$60.80$60.8015,305——
2020-06-09$62.80$62.807,380——
2020-06-08$63.00$63.0016,125——
2020-06-05$62.80$62.8015,945——
2020-06-04$64.40$64.4012,465——
2020-06-03$63.40$63.409,730——
2020-06-02$63.40$63.408,415——
2020-06-01$62.20$62.2010,845——
2020-05-29$61.60$61.6010,865——
2020-05-28$61.60$61.6014,240——
2020-05-27$62.60$62.6067,810——
2020-05-26$62.00$62.0056,380——
2020-05-22$60.00$60.0018,355——
2020-05-21$60.60$60.6027,085——
2020-05-20$61.00$61.00112,900——
2020-05-19$63.00$63.0021,220——
2020-05-18$69.40$69.4012,720——
2020-05-15$73.00$73.005,775——
2020-05-14$74.20$74.2012,650——
2020-05-13$82.40$82.4010,860——
2020-05-12$83.80$83.805,525——
2020-05-11$86.40$86.4011,520——
2020-05-08$83.20$83.206,190——
2020-05-07$83.80$83.806,420——
2020-05-06$82.80$82.804,690——
2020-05-05$83.60$83.606,825——
2020-05-04$82.40$82.405,475——
2020-05-01$82.20$82.208,205——
2020-04-30$81.60$81.606,970——
2020-04-29$86.20$86.204,315——
2020-04-28$83.40$83.402,950——
2020-04-27$83.40$83.404,475——
2020-04-24$81.80$81.802,790——
2020-04-23$82.60$82.608,385——
2020-04-22$80.40$80.403,640——
2020-04-21$74.80$74.805,905——
2020-04-20$76.40$76.404,735——
2020-04-17$73.60$73.603,720——
2020-04-16$73.60$73.604,715——
2020-04-15$74.40$74.404,090——
2020-04-14$71.20$71.205,695——
2020-04-13$70.40$70.403,880——
2020-04-09$68.80$68.805,780——
2020-04-08$71.80$71.804,905——
2020-04-07$68.40$68.404,265——
2020-04-06$67.00$67.004,465——
2020-04-03$64.00$64.002,840——
2020-04-02$64.60$64.606,345——
2020-04-01$62.00$62.005,100——
2020-03-31$62.20$62.208,895——
2020-03-30$65.20$65.204,620——
2020-03-27$62.00$62.0013,375——
2020-03-26$72.20$72.206,150——
2020-03-25$71.20$71.2011,090——
2020-03-24$70.00$70.0014,285——
2020-03-23$62.40$62.4011,525——
2020-03-20$59.20$59.209,895——
2020-03-19$54.60$54.6014,960——
2020-03-18$50.00$50.0011,810——
2020-03-17$49.80$49.8016,040——
2020-03-16$49.40$49.4021,300——
2020-03-13$59.40$59.4018,355——
2020-03-12$50.20$50.2015,260——
2020-03-11$59.80$59.8015,935——
2020-03-10$66.80$66.8013,570——
2020-03-09$69.20$69.2013,295——
2020-03-06$73.00$73.007,060——
2020-03-05$77.40$77.405,860——
2020-03-04$81.20$81.207,020——
2020-03-03$76.40$76.4011,605——
2020-03-02$75.00$75.0015,630——
2020-02-28$68.80$68.8015,715——
2020-02-27$66.60$66.6020,855——
2020-02-26$83.80$83.806,560——
2020-02-25$83.40$83.4014,385——
2020-02-24$90.60$90.605,635——
2020-02-21$91.40$91.4015,270——
2020-02-20$99.60$99.606,960——
2020-02-19$96.40$96.405,335——
2020-02-18$97.40$97.404,250——
2020-02-14$97.60$97.603,910——
2020-02-13$99.80$99.8015,670——
2020-02-12$92.40$92.402,460——
2020-02-11$90.00$90.004,300——
2020-02-10$95.00$95.005,760——
2020-02-07$86.80$86.806,270——
2020-02-06$93.80$93.805,195——
2020-02-05$96.20$96.203,600——
2020-02-04$96.80$96.801,935——
2020-02-03$94.00$94.002,140——
2020-01-31$95.80$95.802,145——
2020-01-30$94.40$94.401,835——
2020-01-29$96.60$96.602,720——
2020-01-28$94.60$94.60990——
2020-01-27$93.00$93.002,670——
2020-01-24$96.40$96.402,185——
2020-01-23$95.20$95.201,875——
2020-01-22$97.00$97.001,690——
2020-01-21$95.20$95.204,175——
2020-01-17$94.80$94.801,995——
2020-01-16$95.80$95.804,765——
2020-01-15$97.80$97.805,670——
2020-01-14$98.40$98.404,120——
2020-01-13$100.00$100.005,220——
2020-01-10$97.80$97.803,680——
2020-01-09$99.40$99.404,290——
2020-01-08$99.00$99.002,090——
2020-01-07$98.20$98.203,330——
2020-01-06$103.20$103.205,015——
2020-01-03$96.00$96.003,415——
2020-01-02$93.40$93.403,670——