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 )

0.9600 -0.0202 (-2.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
Aug 31, 2023 4.990 9.640 4.770 7.990 10,754,968 +3.00(+60.12%)
Aug 30, 2023 5.100 5.740 4.880 4.990 329,922 -0.11(-2.16%)
Aug 29, 2023 4.920 5.115 4.890 5.100 46,870 +0.16(+3.24%)
Aug 28, 2023 5.120 5.280 4.930 4.940 81,991 -0.08(-1.59%)
Aug 25, 2023 4.990 5.100 4.820 5.020 60,368 +0.26(+5.46%)
Aug 24, 2023 5.010 5.200 4.638 4.760 97,403 -0.02(-0.42%)
Aug 23, 2023 5.170 5.230 4.770 4.780 92,722 -0.41(-7.90%)
Aug 22, 2023 5.070 5.540 5.070 5.190 145,593 -0.01(-0.19%)
Aug 21, 2023 4.920 5.250 4.804 5.200 65,044 +0.28(+5.69%)
Aug 18, 2023 4.910 5.170 4.810 4.920 41,880 +0.00(+0.00%)
Aug 17, 2023 5.160 5.310 4.700 4.920 123,792 -0.32(-6.11%)
Aug 16, 2023 5.080 6.000 5.000 5.240 323,265 +0.28(+5.65%)
Aug 15, 2023 5.520 5.650 4.900 4.960 216,632 -0.66(-11.74%)
Aug 14, 2023 5.830 6.074 5.610 5.620 87,496 -0.31(-5.23%)
Aug 11, 2023 5.900 7.070 5.810 5.930 376,310 +0.03(+0.51%)
Aug 10, 2023 6.030 6.400 5.660 5.900 205,621 -0.12(-1.99%)
Aug 09, 2023 6.100 6.500 5.860 6.020 189,142 -0.28(-4.44%)
Aug 08, 2023 5.610 7.590 5.600 6.300 636,768 +0.56(+9.76%)
Aug 07, 2023 5.660 6.390 5.510 5.740 271,089 -0.66(-10.31%)
Aug 04, 2023 5.100 9.360 5.000 6.400 3,558,631 +1.30(+25.49%)
Aug 03, 2023 5.250 5.660 5.000 5.100 79,120 -0.07(-1.35%)
Aug 02, 2023 5.160 5.525 4.900 5.170 99,391 +0.03(+0.58%)
Aug 01, 2023 5.480 5.500 4.870 5.140 72,075 -0.31(-5.69%)
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%)
May 01, 2023 19.20 19.20 16.00 17.58 22,497 -0.52(-2.87%)
Apr 28, 2023 19.18 19.52 17.68 18.10 14,397 -1.25(-6.45%)
Apr 27, 2023 20.80 21.38 18.88 19.34 10,234 -1.45(-6.96%)
Apr 26, 2023 19.98 21.44 18.24 20.79 17,311 +1.58(+8.25%)
Apr 25, 2023 20.80 21.12 18.66 19.21 17,340 -1.99(-9.40%)
Apr 24, 2023 21.60 21.62 20.05 21.20 17,590 -0.75(-3.43%)
Apr 21, 2023 21.93 23.22 21.05 21.95 15,716 -0.43(-1.93%)
Apr 20, 2023 21.21 22.80 21.21 22.38 18,335 -0.28(-1.24%)
Apr 19, 2023 21.60 24.00 20.96 22.66 41,548 -0.02(-0.07%)
Apr 18, 2023 20.80 23.20 20.80 22.68 35,317 +0.98(+4.54%)
Apr 17, 2023 19.11 25.40 18.27 21.70 139,253 +1.86(+9.40%)
Apr 14, 2023 21.60 21.60 15.20 19.83 76,336 -1.77(-8.19%)
Apr 13, 2023 20.83 22.26 20.32 21.60 24,235 +1.33(+6.55%)
Apr 12, 2023 22.54 23.44 19.22 20.27 72,368 -2.05(-9.18%)
Apr 11, 2023 20.80 23.84 20.80 22.32 41,795 +1.36(+6.49%)
Apr 10, 2023 21.60 22.79 20.60 20.96 39,001 -1.99(-8.68%)
Apr 06, 2023 24.00 24.00 20.84 22.95 72,584 -2.64(-10.32%)
Apr 05, 2023 25.60 28.00 23.89 25.59 162,786 +3.36(+15.11%)
Apr 04, 2023 21.73 24.33 20.04 22.23 86,257 -1.77(-7.37%)
Apr 03, 2023 30.00 30.00 23.12 24.00 90,962 -7.20(-23.08%)
Mar 31, 2023 31.28 33.60 24.04 31.20 114,561 -2.54(-7.52%)
Mar 30, 2023 34.58 36.80 32.40 33.74 58,032 -4.27(-11.24%)
Mar 29, 2023 42.40 45.60 33.61 38.01 121,535 -1.67(-4.21%)
Mar 28, 2023 55.52 65.76 32.00 39.68 393,958 +2.06(+5.46%)
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.