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 )

0.9950 -0.0050 (-0.50%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 9, 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 (%)
Jul 31, 2023 5.680 6.000 5.410 5.450 131,653 -0.37(-6.36%)
Jul 28, 2023 5.980 6.630 5.360 5.820 279,423 -0.22(-3.64%)
Jul 27, 2023 6.660 7.120 5.900 6.040 233,169 -0.50(-7.65%)
Jul 26, 2023 6.180 7.290 6.180 6.540 546,206 +0.37(+6.00%)
Jul 25, 2023 6.090 6.890 5.950 6.170 435,098 -0.28(-4.34%)
Jul 24, 2023 5.400 7.640 5.301 6.450 1,463,249 +0.85(+15.18%)
Jul 21, 2023 5.030 6.900 5.006 5.600 1,685,353 +0.63(+12.68%)
Jul 20, 2023 5.250 5.970 4.970 4.970 312,220 -0.62(-11.09%)
Jul 19, 2023 4.730 7.300 4.600 5.590 2,227,818 +0.76(+15.73%)
Jul 18, 2023 4.860 5.070 4.210 4.830 141,333 -0.03(-0.62%)
Jul 17, 2023 5.140 5.380 4.610 4.860 379,258 -0.53(-9.83%)
Jul 14, 2023 4.650 8.330 4.510 5.390 3,207,457 +0.78(+16.92%)
Jul 13, 2023 4.700 5.470 4.320 4.610 392,813 -0.35(-7.06%)
Jul 12, 2023 5.000 5.350 4.430 4.960 709,840 -1.07(-17.74%)
Jul 11, 2023 4.000 9.740 3.900 6.030 4,495,963 +1.79(+42.22%)
Jul 10, 2023 4.520 4.780 3.510 4.240 493,053 -0.11(-2.53%)
Jul 07, 2023 4.600 4.716 4.210 4.350 189,648 -0.32(-6.85%)
Jul 06, 2023 4.820 4.950 4.100 4.670 300,480 +0.04(+0.86%)
Jul 05, 2023 4.990 5.750 4.500 4.630 770,067 -0.61(-11.64%)
Jul 03, 2023 5.840 5.840 5.208 5.240 111,568 -0.25(-4.52%)
Jun 30, 2023 5.528 5.680 5.240 5.488 113,467 -0.01(-0.15%)
Jun 29, 2023 5.560 5.840 5.080 5.496 94,426 -0.19(-3.38%)
Jun 28, 2023 5.584 5.896 5.328 5.688 169,793 -0.03(-0.56%)
Jun 27, 2023 6.400 6.248 5.216 5.720 412,278 +0.72(+14.40%)
Jun 26, 2023 5.048 5.512 5.000 5.000 48,662 -0.36(-6.72%)
Jun 23, 2023 5.224 5.496 4.800 5.360 96,524 -0.96(-15.19%)
Jun 22, 2023 6.496 6.944 6.208 6.320 141,404 +0.16(+2.60%)
Jun 21, 2023 6.000 6.552 5.816 6.160 42,756 -0.17(-2.65%)
Jun 20, 2023 6.400 6.712 6.176 6.328 77,962 -0.87(-12.11%)
Jun 16, 2023 6.800 8.960 6.440 7.200 547,992 +0.98(+15.68%)
Jun 15, 2023 6.320 6.320 5.936 6.224 51,348 +0.06(+1.04%)
Jun 14, 2023 6.400 6.400 5.840 6.160 86,188 -0.45(-6.78%)
Jun 13, 2023 6.400 6.624 6.240 6.608 24,840 +0.18(+2.74%)
Jun 12, 2023 6.400 6.560 6.280 6.432 26,213 +0.20(+3.21%)
Jun 09, 2023 6.400 6.560 6.000 6.232 33,454 -0.10(-1.52%)
Jun 08, 2023 6.392 6.792 6.088 6.328 28,899 +0.01(+0.13%)
Jun 07, 2023 6.024 6.800 6.016 6.320 54,639 +0.34(+5.61%)
Jun 06, 2023 6.560 6.632 5.864 5.984 75,109 -0.71(-10.63%)
Jun 05, 2023 6.960 6.960 6.520 6.696 33,171 -0.29(-4.12%)
Jun 02, 2023 7.192 7.200 6.400 6.984 78,014 +0.16(+2.34%)
Jun 01, 2023 7.104 7.104 6.760 6.824 48,300 +0.10(+1.55%)
May 31, 2023 7.240 7.296 6.400 6.720 223,733 -4.13(-38.05%)
May 30, 2023 10.40 11.19 10.40 10.85 53,008 +0.32(+3.04%)
May 26, 2023 10.80 10.87 9.680 10.53 15,278 +0.01(+0.08%)
May 25, 2023 10.35 10.84 10.00 10.52 23,765 -0.02(-0.23%)
May 24, 2023 11.12 12.00 10.24 10.54 70,338 -5.05(-32.38%)
May 23, 2023 15.20 15.92 15.20 15.59 5,154 +0.41(+2.69%)
May 22, 2023 16.08 16.32 15.16 15.18 10,699 -0.74(-4.62%)
May 19, 2023 16.59 17.60 15.52 15.92 13,645 -0.88(-5.24%)
May 18, 2023 20.00 20.39 15.01 16.80 105,923 -1.60(-8.70%)
May 17, 2023 18.21 18.80 18.14 18.40 8,869 +0.26(+1.46%)
May 16, 2023 18.32 19.50 17.76 18.14 10,920 +0.02(+0.09%)
May 15, 2023 19.20 19.36 18.12 18.12 6,197 -1.05(-5.47%)
May 12, 2023 19.95 19.95 18.10 19.17 6,956 +0.24(+1.27%)
May 11, 2023 19.66 20.64 18.45 18.93 7,898 -0.63(-3.23%)
May 10, 2023 18.40 20.80 17.68 19.56 18,629 +0.56(+2.95%)
May 09, 2023 18.32 20.51 17.76 19.00 21,770 +1.25(+7.03%)
May 08, 2023 17.60 19.60 17.04 17.75 14,433 +0.56(+3.26%)
May 05, 2023 16.09 18.20 16.09 17.19 7,170 +0.78(+4.78%)
May 04, 2023 17.60 17.92 16.16 16.41 11,633 -1.07(-6.13%)
May 03, 2023 17.47 19.36 16.19 17.48 36,383 +1.32(+8.17%)
May 02, 2023 17.60 17.60 15.36 16.16 24,488 -1.42(-8.06%)
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.