STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Wall Street bracing for drop in revenue, potentially hefty pullback in iPhone sales in China

VolitionRx Limited (VNRX)

NYSE American - Nasdaq Real Time Price. Currency in USD

Add to watchlist

0.9056

+0.0396

(+4.57%)

As of 09:36AM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.8404	0.9100	0.9000	0.9056	0.9056	7,232
May 01, 2024	0.8400	0.9100	0.8400	0.8700	0.8700	142,500
Apr 30, 2024	0.8600	0.9500	0.8400	0.9000	0.9000	77,400
Apr 29, 2024	0.8900	0.9000	0.8200	0.8600	0.8600	93,200
Apr 26, 2024	0.9100	0.9300	0.8600	0.9100	0.9100	210,200
Apr 25, 2024	0.8000	1.0200	0.7800	0.8900	0.8900	489,800
Apr 24, 2024	0.8500	0.8600	0.7800	0.8000	0.8000	354,800
Apr 23, 2024	0.6500	0.8800	0.6100	0.8500	0.8500	3,440,100
Apr 22, 2024	0.5900	0.6100	0.5900	0.6000	0.6000	51,100
Apr 19, 2024	0.6300	0.6500	0.5700	0.6200	0.6200	245,600
Apr 18, 2024	0.6000	0.6500	0.6000	0.6200	0.6200	255,800
Apr 17, 2024	0.6100	0.6500	0.5900	0.5900	0.5900	172,700
Apr 16, 2024	0.6600	0.6600	0.6100	0.6200	0.6200	138,700
Apr 15, 2024	0.6800	0.7100	0.6600	0.6800	0.6800	130,500
Apr 12, 2024	0.7100	0.7400	0.6900	0.6900	0.6900	103,800
Apr 11, 2024	0.7400	0.7500	0.7000	0.7100	0.7100	90,200
Apr 10, 2024	0.7100	0.7600	0.7100	0.7200	0.7200	80,500
Apr 09, 2024	0.7300	0.7600	0.7300	0.7300	0.7300	55,600
Apr 08, 2024	0.7200	0.7500	0.7200	0.7300	0.7300	30,700
Apr 05, 2024	0.7600	0.7600	0.7200	0.7500	0.7500	162,100
Apr 04, 2024	0.7500	0.7800	0.7400	0.7600	0.7600	46,400
Apr 03, 2024	0.7600	0.7800	0.7500	0.7500	0.7500	96,600
Apr 02, 2024	0.7800	0.7800	0.7500	0.7700	0.7700	83,400
Apr 01, 2024	0.7600	0.7900	0.7600	0.7700	0.7700	48,500
Mar 28, 2024	0.7500	0.7900	0.7300	0.7600	0.7600	287,800
Mar 27, 2024	0.7400	0.7700	0.7000	0.7400	0.7400	574,100
Mar 26, 2024	0.7800	0.8400	0.7400	0.7500	0.7500	467,200
Mar 25, 2024	0.7400	0.8000	0.7000	0.7200	0.7200	139,500
Mar 22, 2024	0.7500	0.7700	0.7200	0.7300	0.7300	201,000
Mar 21, 2024	0.8300	0.8300	0.7300	0.7300	0.7300	189,000
Mar 20, 2024	0.8600	0.8700	0.8000	0.8000	0.8000	188,600
Mar 19, 2024	0.8900	0.8900	0.8500	0.8500	0.8500	85,600
Mar 18, 2024	0.9300	0.9700	0.8700	0.8700	0.8700	67,200
Mar 15, 2024	0.8900	0.9600	0.8900	0.9600	0.9600	126,200
Mar 14, 2024	0.9600	0.9600	0.8900	0.9000	0.9000	71,200
Mar 13, 2024	0.9600	1.0400	0.9600	0.9600	0.9600	81,200
Mar 12, 2024	1.0200	1.0900	0.9500	0.9800	0.9800	104,100
Mar 11, 2024	1.0100	1.1000	0.9700	1.0600	1.0600	62,300
Mar 08, 2024	0.9800	1.0200	0.9600	1.0200	1.0200	77,500
Mar 07, 2024	1.0000	1.0000	0.9400	0.9900	0.9900	28,900
Mar 06, 2024	0.8800	1.0000	0.8800	0.9900	0.9900	50,200
Mar 05, 2024	0.9700	1.0100	0.8600	0.8700	0.8700	214,800
Mar 04, 2024	1.0100	1.0400	0.9700	1.0100	1.0100	88,100
Mar 01, 2024	0.9800	1.0500	0.9800	1.0400	1.0400	33,400
Feb 29, 2024	1.0100	1.0200	0.9800	0.9800	0.9800	22,200
Feb 28, 2024	1.0100	1.0200	0.9800	1.0100	1.0100	23,800
Feb 27, 2024	0.9700	1.0200	0.9600	0.9900	0.9900	29,000
Feb 26, 2024	1.0200	1.0200	0.9500	0.9800	0.9800	109,500
Feb 23, 2024	0.9500	1.0400	0.9500	1.0400	1.0400	71,900
Feb 22, 2024	0.9800	0.9900	0.9400	0.9700	0.9700	75,400
Feb 21, 2024	1.0300	1.0800	0.9200	0.9700	0.9700	201,900
Feb 20, 2024	1.0400	1.0800	1.0300	1.0500	1.0500	48,000
Feb 16, 2024	1.0600	1.1100	1.0400	1.0400	1.0400	39,100
Feb 15, 2024	1.0700	1.1000	1.0400	1.0800	1.0800	39,600
Feb 14, 2024	1.0400	1.1100	1.0200	1.0700	1.0700	97,600
Feb 13, 2024	1.1000	1.1000	1.0200	1.0400	1.0400	75,200
Feb 12, 2024	1.1100	1.1700	1.0800	1.0800	1.0800	197,900
Feb 09, 2024	1.1500	1.1500	1.0900	1.1300	1.1300	125,400
Feb 08, 2024	1.1300	1.2200	1.1300	1.1800	1.1800	106,500
Feb 07, 2024	1.1100	1.1900	1.0800	1.1900	1.1900	109,500
Feb 06, 2024	1.2100	1.2300	1.1100	1.1200	1.1200	182,900
Feb 05, 2024	1.0700	1.2100	1.0700	1.1900	1.1900	224,300
Feb 02, 2024	1.0300	1.0900	1.0300	1.0800	1.0800	44,100
Feb 01, 2024	1.0700	1.0800	1.0400	1.0700	1.0700	41,900
Jan 31, 2024	1.0300	1.0700	1.0000	1.0600	1.0600	45,600
Jan 30, 2024	0.9300	1.0500	0.9300	1.0100	1.0100	60,600
Jan 29, 2024	1.0300	1.0500	0.9600	0.9700	0.9700	101,200
Jan 26, 2024	1.0700	1.0900	1.0200	1.0700	1.0700	41,900
Jan 25, 2024	1.1000	1.1300	1.0000	1.0400	1.0400	135,500
Jan 24, 2024	1.0500	1.1100	1.0100	1.1000	1.1000	150,600
Jan 23, 2024	1.0000	1.0800	1.0000	1.0600	1.0600	59,200
Jan 22, 2024	0.9900	1.0300	0.9700	1.0000	1.0000	102,600
Jan 19, 2024	0.9700	1.0200	0.9300	0.9900	0.9900	50,300
Jan 18, 2024	0.9800	1.0400	0.9500	0.9700	0.9700	74,400
Jan 17, 2024	1.0200	1.0400	0.9300	0.9600	0.9600	120,800
Jan 16, 2024	1.0000	1.0400	1.0000	1.0300	1.0300	151,500
Jan 12, 2024	0.8500	0.9900	0.8500	0.9800	0.9800	333,200
Jan 11, 2024	0.8700	0.8700	0.8200	0.8400	0.8400	106,200
Jan 10, 2024	0.8700	0.8800	0.8000	0.8600	0.8600	288,700
Jan 09, 2024	0.9200	0.9300	0.7800	0.8500	0.8500	265,000
Jan 08, 2024	0.9400	0.9800	0.8900	0.9000	0.9000	119,000
Jan 05, 2024	0.9300	0.9900	0.9200	0.9500	0.9500	153,300
Jan 04, 2024	1.0900	1.1500	0.9300	0.9500	0.9500	394,600
Jan 03, 2024	1.0300	1.1900	1.0000	1.1600	1.1600	1,393,600
Jan 02, 2024	0.7900	1.0900	0.7200	1.0500	1.0500	2,594,900
Dec 29, 2023	0.6800	0.7500	0.6600	0.7200	0.7200	169,500
Dec 28, 2023	0.7000	0.7200	0.6100	0.6600	0.6600	325,700
Dec 27, 2023	0.6900	0.7200	0.6700	0.7100	0.7100	219,500
Dec 26, 2023	0.6500	0.7000	0.6500	0.7000	0.7000	129,200
Dec 22, 2023	0.6500	0.6700	0.6200	0.6700	0.6700	273,300
Dec 21, 2023	0.6500	0.6900	0.6400	0.6800	0.6800	147,400
Dec 20, 2023	0.7000	0.7000	0.6200	0.6600	0.6600	387,200
Dec 19, 2023	0.8000	0.8200	0.6900	0.6900	0.6900	320,900
Dec 18, 2023	0.7800	0.8500	0.7500	0.7600	0.7600	461,700
Dec 15, 2023	0.7400	0.8000	0.6800	0.7700	0.7700	493,300
Dec 14, 2023	0.5900	0.7000	0.5900	0.6900	0.6900	339,900
Dec 13, 2023	0.6000	0.6100	0.5500	0.5500	0.5500	191,600
Dec 12, 2023	0.5700	0.6500	0.5700	0.6000	0.6000	226,200
Dec 11, 2023	0.6200	0.6300	0.5700	0.5800	0.5800	329,700
Dec 08, 2023	0.6700	0.7000	0.6300	0.6400	0.6400	137,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,784.27+55.72(+0.26%)

S&P 5005,043.75+25.36(+0.51%)

DOW38,044.86+141.57(+0.37%)

CAD/USD0.7293+0.0012(+0.16%)

CRUDE OIL79.35+0.35(+0.44%)

Bitcoin CAD80,167.61+1,380.98(+1.75%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

VolitionRx Limited (VNRX)

S&P/TSX
21,784.27
+55.72(+0.26%)

S&P 500
5,043.75
+25.36(+0.51%)

DOW
38,044.86
+141.57(+0.37%)

CAD/USD
0.7293
+0.0012(+0.16%)

CRUDE OIL
79.35
+0.35(+0.44%)

Bitcoin CAD
80,167.61
+1,380.98(+1.75%)