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 )

0.9949 -0.0051 (-0.51%)
Streaming Delayed Price Updated: 3:18 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 (%)
May 08, 2024 1.010 1.110 0.9756 1.000 165,270 +0.00(+0.00%)
May 07, 2024 1.080 1.090 0.9880 1.000 249,691 -0.11(-9.91%)
May 06, 2024 1.120 1.180 1.080 1.110 312,290 -0.07(-5.93%)
May 03, 2024 1.240 1.280 1.170 1.180 304,599 -0.06(-4.84%)
May 02, 2024 1.310 1.330 1.220 1.240 326,532 -0.08(-6.06%)
May 01, 2024 1.450 1.500 1.220 1.320 639,068 -0.19(-12.58%)
Apr 30, 2024 1.230 1.610 1.151 1.510 1,834,406 +0.20(+15.27%)
Apr 29, 2024 1.170 1.330 1.080 1.310 3,091,169 +0.01(+0.77%)
Apr 26, 2024 1.660 1.740 1.140 1.300 70,822,864 +0.58(+79.36%)
Apr 25, 2024 0.7400 0.7400 0.6700 0.7248 138,398 -0.03(-3.35%)
Apr 24, 2024 0.7980 0.7998 0.7100 0.7499 149,305 -0.06(-7.20%)
Apr 23, 2024 0.7600 0.8310 0.7650 0.8081 77,534 +0.04(+5.63%)
Apr 22, 2024 0.7900 0.7900 0.7450 0.7650 102,167 +0.01(+1.73%)
Apr 19, 2024 0.8250 0.8318 0.7510 0.7520 151,707 -0.07(-8.30%)
Apr 18, 2024 0.8170 0.8400 0.8010 0.8201 96,404 -0.03(-3.57%)
Apr 17, 2024 0.8605 0.8700 0.8240 0.8505 29,286 -0.01(-1.16%)
Apr 16, 2024 0.8200 0.8700 0.8100 0.8605 124,175 +0.04(+4.43%)
Apr 15, 2024 0.9300 0.9300 0.8200 0.8240 129,416 -0.09(-10.15%)
Apr 12, 2024 0.9900 0.9900 0.9100 0.9171 125,776 -0.04(-4.64%)
Apr 11, 2024 1.000 1.000 0.9540 0.9617 72,815 -0.01(-0.90%)
Apr 10, 2024 0.9700 1.000 0.9521 0.9704 173,139 -0.02(-1.98%)
Apr 09, 2024 0.9800 1.030 0.9400 0.9900 114,561 -0.04(-3.88%)
Apr 08, 2024 1.060 1.060 1.000 1.030 147,660 -0.04(-3.74%)
Apr 05, 2024 1.140 1.160 1.070 1.070 202,330 -0.09(-7.76%)
Apr 04, 2024 1.110 1.200 1.110 1.160 271,191 +0.06(+5.45%)
Apr 03, 2024 1.260 1.320 1.100 1.100 786,386 -0.26(-19.12%)
Apr 02, 2024 1.300 1.440 1.270 1.360 751,505 -0.10(-6.85%)
Apr 01, 2024 1.340 1.550 1.200 1.460 2,573,800 -0.16(-9.88%)
Mar 28, 2024 1.610 1.430 1.420 1.620 88,372,200 +0.76(+88.59%)
Mar 27, 2024 0.8016 0.8620 0.8016 0.8590 92,631 +0.06(+7.20%)
Mar 26, 2024 0.9561 0.9701 0.7193 0.8013 590,198 -0.18(-18.23%)
Mar 25, 2024 1.030 1.060 0.9100 0.9800 124,350 -0.07(-6.67%)
Mar 22, 2024 1.050 1.060 1.040 1.050 52,295 -0.01(-0.89%)
Mar 21, 2024 1.040 1.070 1.031 1.059 51,312 +0.01(+0.90%)
Mar 20, 2024 1.000 1.050 1.000 1.050 68,763 +0.02(+1.93%)
Mar 19, 2024 1.050 1.054 1.000 1.030 244,168 -0.11(-9.64%)
Mar 18, 2024 1.190 1.220 1.130 1.140 171,605 -0.03(-2.56%)
Mar 15, 2024 1.190 1.190 1.140 1.170 95,698 +0.04(+3.54%)
Mar 14, 2024 1.260 1.270 1.110 1.130 235,082 -0.14(-11.02%)
Mar 13, 2024 1.270 1.290 1.241 1.270 74,570 +0.00(+0.00%)
Mar 12, 2024 1.290 1.300 1.250 1.270 92,130 -0.04(-3.05%)
Mar 11, 2024 1.310 1.330 1.270 1.310 71,377 +0.01(+0.77%)
Mar 08, 2024 1.320 1.330 1.260 1.300 133,252 -0.01(-0.76%)
Mar 07, 2024 1.280 1.320 1.270 1.310 108,635 +0.02(+1.55%)
Mar 06, 2024 1.300 1.340 1.250 1.290 219,518 +0.01(+0.78%)
Mar 05, 2024 1.300 1.330 1.280 1.280 138,535 -0.02(-1.54%)
Mar 04, 2024 1.370 1.370 1.300 1.300 190,022 -0.06(-4.41%)
Mar 01, 2024 1.300 1.430 1.290 1.360 549,310 +0.09(+7.09%)
Feb 29, 2024 1.290 1.350 1.260 1.270 142,426 -0.05(-3.79%)
Feb 28, 2024 1.350 1.350 1.240 1.320 287,695 -0.06(-4.35%)
Feb 27, 2024 1.380 1.386 1.330 1.380 121,894 -0.01(-0.72%)
Feb 26, 2024 1.450 1.450 1.310 1.390 317,303 -0.10(-6.71%)
Feb 23, 2024 1.630 1.730 1.310 1.490 4,132,524 -0.05(-3.25%)
Feb 22, 2024 1.540 1.570 1.510 1.540 180,789 +0.01(+0.65%)
Feb 21, 2024 1.610 1.616 1.530 1.530 226,478 -0.09(-5.56%)
Feb 20, 2024 1.600 1.640 1.500 1.620 268,566 +0.07(+4.52%)
Feb 16, 2024 1.600 1.600 1.510 1.550 278,852 -0.04(-2.52%)
Feb 15, 2024 1.600 1.670 1.550 1.590 441,005 -0.13(-7.56%)
Feb 14, 2024 1.640 1.820 1.620 1.720 989,209 -0.08(-4.44%)
Feb 13, 2024 1.980 2.110 1.580 1.800 11,908,305 +0.35(+24.14%)
Feb 12, 2024 1.410 1.540 1.320 1.450 2,245,551 +0.14(+10.69%)
Feb 09, 2024 1.290 1.460 1.280 1.310 501,104 +0.01(+0.77%)
Feb 08, 2024 1.490 1.490 1.210 1.300 1,411,597 -0.05(-3.70%)
Feb 07, 2024 1.720 2.000 1.320 1.350 9,393,075 -0.18(-11.77%)
Feb 06, 2024 1.330 1.810 1.310 1.530 637,645 +0.21(+15.92%)
Feb 05, 2024 1.400 1.515 1.230 1.320 41,840 -0.10(-7.04%)
Feb 02, 2024 1.480 1.550 1.400 1.420 37,504 -0.01(-0.70%)
Feb 01, 2024 1.610 1.750 1.410 1.430 98,777 -0.18(-11.18%)
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%)
Nov 01, 2023 3.830 3.950 3.700 3.700 4,077 -0.08(-2.12%)
Oct 31, 2023 3.900 3.970 3.706 3.780 28,755 -0.12(-3.08%)
Oct 30, 2023 3.900 3.900 3.690 3.900 22,286 +0.07(+1.83%)
Oct 27, 2023 3.870 3.900 3.650 3.830 13,295 -0.11(-2.79%)
Oct 26, 2023 3.750 3.940 3.700 3.940 24,998 +0.32(+8.84%)
Oct 25, 2023 3.420 3.620 3.370 3.620 27,407 +0.05(+1.40%)
Oct 24, 2023 3.600 3.990 3.390 3.570 129,681 +0.07(+2.00%)
Oct 23, 2023 3.500 3.760 3.270 3.500 73,573 -0.13(-3.58%)
Oct 20, 2023 3.830 3.940 3.480 3.630 27,140 -0.27(-6.92%)
Oct 19, 2023 3.870 4.020 3.700 3.900 18,756 -0.03(-0.76%)
Oct 18, 2023 4.160 4.430 3.800 3.930 38,139 -0.23(-5.53%)
Oct 17, 2023 4.660 4.660 4.160 4.160 23,694 -0.35(-7.76%)
Oct 16, 2023 4.880 5.050 4.510 4.510 14,251 -0.33(-6.82%)
Oct 13, 2023 4.930 5.140 4.690 4.840 23,684 +0.04(+0.83%)
Oct 12, 2023 4.840 5.000 4.800 4.800 18,329 -0.21(-4.19%)
Oct 11, 2023 5.090 5.200 4.910 5.010 23,777 +0.03(+0.60%)
Oct 10, 2023 5.020 5.150 4.750 4.980 45,963 +0.19(+3.97%)
Oct 09, 2023 3.860 4.930 3.750 4.790 141,014 +0.88(+22.51%)
Oct 06, 2023 3.810 4.100 3.810 3.910 78,615 +0.14(+3.71%)
Oct 05, 2023 4.430 4.483 3.690 3.770 58,194 -0.73(-16.22%)
Oct 04, 2023 4.630 4.630 4.400 4.500 15,980 -0.13(-2.81%)
Oct 03, 2023 4.600 4.960 4.500 4.630 29,417 -0.03(-0.64%)
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.