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 (%)
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%)
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.