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 )

1.190 -0.050 (-4.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
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.