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 (%)
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 9,393,832 -0.18(-11.77%)
Feb 06, 2024 1.330 1.810 1.310 1.530 637,575 +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%)
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.