Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biodexa Pharmaceuticals plc - American Depositary Shares (NQ: BDRX )

1.300 +0.580 (+80.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
Jan 31, 2024 1.680 1.760 1.600 1.610 63,200 -0.06(-3.59%)
Jan 30, 2024 1.860 1.950 1.660 1.670 91,432 -0.28(-14.36%)
Jan 29, 2024 1.910 1.960 1.870 1.950 8,646 +0.04(+2.09%)
Jan 26, 2024 2.000 2.060 1.890 1.910 33,279 -0.03(-1.55%)
Jan 25, 2024 1.962 2.014 1.830 1.940 40,876 +0.00(+0.00%)
Jan 24, 2024 1.960 2.120 1.880 1.940 108,150 +0.04(+2.11%)
Jan 23, 2024 1.930 1.950 1.840 1.900 24,371 -0.01(-0.52%)
Jan 22, 2024 1.940 2.000 1.820 1.910 22,592 +0.06(+3.24%)
Jan 19, 2024 1.870 2.120 1.832 1.850 62,206 -0.10(-5.13%)
Jan 18, 2024 1.860 1.950 1.710 1.950 76,023 +0.12(+6.56%)
Jan 17, 2024 1.920 1.970 1.810 1.830 37,268 -0.07(-3.68%)
Jan 16, 2024 2.080 2.120 1.870 1.900 69,969 -0.11(-5.47%)
Jan 12, 2024 2.095 2.139 2.010 2.010 40,753 -0.08(-3.83%)
Jan 11, 2024 2.090 2.160 2.010 2.090 47,214 +0.03(+1.46%)
Jan 10, 2024 2.120 2.186 2.050 2.060 41,456 -0.07(-3.29%)
Jan 09, 2024 2.480 2.480 2.130 2.130 56,636 -0.20(-8.58%)
Jan 08, 2024 2.510 2.555 2.260 2.330 63,595 -0.21(-8.27%)
Jan 05, 2024 2.680 2.707 2.520 2.540 73,861 -0.20(-7.30%)
Jan 04, 2024 2.740 2.740 2.655 2.740 26,654 +0.04(+1.48%)
Jan 03, 2024 2.640 2.700 2.605 2.700 35,644 +0.01(+0.37%)
Jan 02, 2024 2.630 2.710 2.576 2.690 22,246 +0.01(+0.37%)
Dec 29, 2023 2.570 2.747 2.520 2.680 58,246 +0.05(+1.90%)
Dec 28, 2023 2.520 2.684 2.470 2.630 39,989 +0.06(+2.33%)
Dec 27, 2023 2.510 2.570 2.430 2.570 51,385 +0.01(+0.39%)
Dec 26, 2023 2.520 2.640 2.430 2.560 41,767 -0.01(-0.39%)
Dec 22, 2023 2.500 2.650 2.450 2.570 52,975 +0.04(+1.58%)
Dec 21, 2023 2.510 2.600 2.500 2.530 21,733 -0.07(-2.69%)
Dec 20, 2023 2.600 2.600 2.490 2.600 29,986 -0.05(-1.89%)
Dec 19, 2023 2.080 2.660 2.050 2.650 268,220 -0.38(-12.54%)
Dec 18, 2023 2.910 3.241 2.822 3.030 50,614 +0.06(+2.02%)
Dec 15, 2023 3.100 3.130 2.900 2.970 32,065 -0.18(-5.71%)
Dec 14, 2023 2.900 3.184 2.850 3.150 50,698 +0.29(+10.14%)
Dec 13, 2023 2.700 2.880 2.700 2.860 55,666 +0.14(+5.15%)
Dec 12, 2023 2.800 2.810 2.690 2.720 33,587 -0.08(-2.86%)
Dec 11, 2023 2.860 3.000 2.800 2.800 31,017 -0.12(-4.11%)
Dec 08, 2023 3.560 3.560 2.770 2.920 92,107 -0.08(-2.67%)
Dec 07, 2023 3.270 3.405 3.000 3.000 72,224 -0.41(-12.02%)
Dec 06, 2023 3.500 3.521 3.350 3.410 73,529 +0.01(+0.29%)
Dec 05, 2023 3.840 3.880 3.310 3.400 190,299 -0.47(-12.14%)
Dec 04, 2023 3.500 4.120 3.500 3.870 213,459 +0.12(+3.20%)
Dec 01, 2023 3.690 3.860 3.416 3.750 244,639 +0.13(+3.59%)
Nov 30, 2023 3.540 4.520 3.430 3.620 827,177 -0.05(-1.36%)
Nov 29, 2023 3.900 3.970 3.300 3.670 894,313 -0.48(-11.57%)
Nov 28, 2023 4.890 4.900 3.300 4.150 2,497,208 -0.96(-18.79%)
Nov 27, 2023 4.820 8.810 4.370 5.110 33,103,580 +2.32(+83.15%)
Nov 24, 2023 2.570 2.790 2.510 2.790 12,639 +0.23(+8.98%)
Nov 22, 2023 2.650 2.824 2.540 2.560 11,857 -0.23(-8.24%)
Nov 21, 2023 2.550 2.880 2.550 2.790 15,438 +0.10(+3.72%)
Nov 20, 2023 2.467 2.700 2.467 2.690 19,099 +0.10(+3.86%)
Nov 17, 2023 2.620 2.695 2.440 2.590 19,224 +0.03(+1.17%)
Nov 16, 2023 2.700 2.700 2.474 2.560 5,672 -0.00(-0.12%)
Nov 15, 2023 2.600 2.661 2.463 2.563 15,556 -0.08(-2.91%)
Nov 14, 2023 2.460 2.740 2.390 2.640 88,808 +0.29(+12.34%)
Nov 13, 2023 2.400 2.560 2.304 2.350 26,551 -0.09(-3.69%)
Nov 10, 2023 2.440 2.450 2.310 2.440 21,554 +0.11(+4.72%)
Nov 09, 2023 2.340 2.449 2.300 2.330 37,818 -0.11(-4.51%)
Nov 08, 2023 2.410 2.599 2.380 2.440 76,781 -0.15(-5.79%)
Nov 07, 2023 2.500 3.360 2.260 2.590 352,429 +0.21(+9.05%)
Nov 06, 2023 3.600 3.600 2.300 2.375 155,592 -1.06(-30.76%)
Nov 03, 2023 3.790 3.960 3.390 3.430 71,562 -0.41(-10.68%)
Nov 02, 2023 3.650 3.850 3.650 3.840 9,122 +0.14(+3.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.