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 (%)
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%)
Oct 02, 2023 4.910 5.150 4.450 4.660 58,302 -0.33(-6.61%)
Sep 29, 2023 5.080 5.326 4.830 4.990 64,294 -0.12(-2.35%)
Sep 28, 2023 5.500 5.710 5.010 5.110 161,170 -0.22(-4.13%)
Sep 27, 2023 5.660 5.800 5.330 5.330 57,463 -0.41(-7.14%)
Sep 26, 2023 5.720 6.100 5.610 5.740 72,106 -0.01(-0.17%)
Sep 25, 2023 5.510 5.900 5.720 5.750 113,421 +0.17(+3.05%)
Sep 22, 2023 5.500 5.739 5.300 5.580 87,168 -0.07(-1.24%)
Sep 21, 2023 5.350 5.650 5.350 5.650 49,259 +0.21(+3.86%)
Sep 20, 2023 5.660 5.825 5.320 5.440 90,263 -0.30(-5.23%)
Sep 19, 2023 5.830 6.050 5.654 5.740 140,266 -0.05(-0.86%)
Sep 18, 2023 5.790 6.190 5.600 5.790 149,710 -0.39(-6.31%)
Sep 15, 2023 6.310 6.829 5.780 6.180 840,304 +0.03(+0.49%)
Sep 14, 2023 5.660 6.310 5.620 6.150 135,368 +0.60(+10.81%)
Sep 13, 2023 5.750 6.100 5.500 5.550 97,727 -0.28(-4.80%)
Sep 12, 2023 6.260 6.490 5.700 5.830 104,179 -0.69(-10.58%)
Sep 11, 2023 6.460 6.520 275,185 +0.84(+14.89%)
Sep 06, 2023 5.675 0 -0.06(-0.96%)
Sep 05, 2023 5.890 6.530 5.500 5.730 510,280 -0.07(-1.21%)
Sep 01, 2023 6.470 7.990 5.600 5.800 1,173,953 -2.19(-27.41%)
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 -11.53(-64.94%)
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%)
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.