VNRX(VNRX)
VNRX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $0.20 | $0.21 | $0.18 | $0.18 | 1.84M |
| 10/12/2026 | $0.22 | $0.22 | $0.20 | $0.20 | 777,557 |
| 10/9/2026 | $0.22 | $0.23 | $0.21 | $0.21 | 1.08M |
| 10/8/2026 | $0.23 | $0.23 | $0.22 | $0.22 | 825,500 |
| 10/7/2026 | $0.24 | $0.24 | $0.22 | $0.23 | 1.36M |
| 10/6/2026 | $0.23 | $0.25 | $0.23 | $0.24 | 644,264 |
| 10/5/2026 | $0.23 | $0.24 | $0.23 | $0.23 | 716,926 |
| 10/2/2026 | $0.24 | $0.24 | $0.23 | $0.23 | 1.38M |
| 10/1/2026 | $0.25 | $0.26 | $0.23 | $0.23 | 8.14M |
| 9/30/2026 | $0.26 | $0.26 | $0.25 | $0.26 | 1.44M |
| 9/29/2026 | $0.25 | $0.26 | $0.25 | $0.26 | 2.11M |
| 9/28/2026 | $0.25 | $0.26 | $0.24 | $0.25 | 912,632 |
| 9/25/2026 | $0.25 | $0.26 | $0.23 | $0.26 | 2.89M |
| 9/24/2026 | $0.24 | $0.25 | $0.24 | $0.25 | 893,500 |
| 9/23/2026 | $0.26 | $0.26 | $0.23 | $0.25 | 2.84M |
| 9/22/2026 | $0.26 | $0.26 | $0.26 | $0.26 | 1.72M |
| 9/21/2026 | $0.26 | $0.26 | $0.26 | $0.26 | 1.86M |
| 9/18/2026 | $0.28 | $0.28 | $0.24 | $0.26 | 4.37M |
| 9/17/2026 | $0.29 | $0.30 | $0.27 | $0.28 | 28.23M |
| 9/16/2026 | $0.28 | $0.29 | $0.27 | $0.27 | 1.44M |
| 9/15/2026 | $0.30 | $0.30 | $0.28 | $0.29 | 2.18M |
| 9/14/2026 | $0.31 | $0.31 | $0.30 | $0.31 | 2.36M |
| 9/11/2026 | $0.34 | $0.34 | $0.31 | $0.31 | 1.11M |
| 9/10/2026 | $0.35 | $0.35 | $0.33 | $0.34 | 941,100 |
| 9/9/2026 | $0.33 | $0.36 | $0.32 | $0.34 | 2.00M |
| 9/8/2026 | $0.34 | $0.34 | $0.33 | $0.33 | 1.31M |
| 9/4/2026 | $0.35 | $0.35 | $0.33 | $0.35 | 1.17M |
| 9/3/2026 | $0.37 | $0.37 | $0.34 | $0.35 | 2.00M |
| 9/2/2026 | $0.38 | $0.39 | $0.37 | $0.38 | 1.92M |
| 9/1/2026 | $0.41 | $0.42 | $0.38 | $0.39 | 2.34M |
| 8/31/2026 | $0.40 | $0.45 | $0.38 | $0.43 | 5.01M |
| 8/28/2026 | $0.45 | $0.46 | $0.43 | $0.45 | 16.17M |
| 8/27/2026 | $0.65 | $0.72 | $0.50 | $0.50 | 354.11M |
| 8/26/2026 | $0.45 | $0.47 | $0.33 | $0.34 | 62.42M |
| 8/25/2026 | $0.39 | $0.41 | $0.37 | $0.38 | 568,103 |
| 8/24/2026 | $0.43 | $0.43 | $0.37 | $0.39 | 1.13M |
| 8/21/2026 | $0.44 | $0.45 | $0.41 | $0.42 | 545,816 |
| 8/20/2026 | $0.49 | $0.52 | $0.43 | $0.44 | 531,770 |
| 8/19/2026 | $0.49 | $0.52 | $0.47 | $0.49 | 937,500 |
| 8/18/2026 | $0.51 | $0.53 | $0.47 | $0.47 | 540,500 |
| 8/17/2026 | $0.53 | $0.56 | $0.50 | $0.50 | 453,500 |
| 8/14/2026 | $0.62 | $0.63 | $0.53 | $0.54 | 958,500 |
| 8/13/2026 | $0.68 | $0.68 | $0.60 | $0.63 | 839,813 |
| 8/12/2026 | $0.76 | $0.78 | $0.63 | $0.67 | 1.92M |
| 8/11/2026 | $0.79 | $0.79 | $0.66 | $0.72 | 693,600 |
| 8/10/2026 | $0.78 | $0.79 | $0.74 | $0.77 | 344,476 |
| 8/7/2026 | $0.75 | $0.79 | $0.74 | $0.78 | 456,800 |
| 8/6/2026 | $0.79 | $0.81 | $0.74 | $0.77 | 558,909 |
| 8/5/2026 | $0.84 | $0.91 | $0.73 | $0.80 | 9.94M |
| 8/4/2026 | $0.80 | $0.85 | $0.78 | $0.79 | 266,358 |
| 8/3/2026 | $0.74 | $0.81 | $0.71 | $0.80 | 203,212 |
| 7/31/2026 | $0.80 | $0.80 | $0.69 | $0.72 | 252,637 |
| 7/30/2026 | $0.82 | $0.83 | $0.79 | $0.80 | 1.01M |
| 7/29/2026 | $0.87 | $0.88 | $0.73 | $0.77 | 249,672 |
| 7/28/2026 | $0.87 | $0.97 | $0.85 | $0.85 | 397,739 |
| 7/27/2026 | $1.01 | $1.01 | $0.87 | $0.88 | 232,278 |
| 7/24/2026 | $1.10 | $1.10 | $0.99 | $1.00 | 176,835 |
| 7/23/2026 | $1.02 | $1.09 | $0.99 | $1.08 | 213,442 |
| 7/22/2026 | $1.16 | $1.18 | $1.01 | $1.04 | 430,233 |
| 7/21/2026 | $1.12 | $1.18 | $1.09 | $1.11 | 295,724 |
| 7/20/2026 | $1.13 | $1.19 | $1.12 | $1.13 | 221,905 |
| 7/17/2026 | $1.17 | $1.17 | $1.10 | $1.10 | 99,277 |
| 7/16/2026 | $1.23 | $1.23 | $1.16 | $1.16 | 124,800 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
