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 )

4.270 -0.570 (-11.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 14, 2025 4.720 4.779 4.070 4.270 119,166 -0.57(-11.78%)
Feb 13, 2025 4.460 5.090 4.250 4.840 202,927 +0.04(+0.83%)
Feb 12, 2025 5.080 5.300 4.620 4.800 1,541,475 -0.14(-2.83%)
Feb 11, 2025 4.960 5.150 4.150 4.940 538,698 -0.43(-8.01%)
Feb 10, 2025 8.860 9.200 5.098 5.370 21,837,754 +1.30(+31.94%)
Feb 07, 2025 4.240 4.240 4.070 4.070 7,470 -0.10(-2.40%)
Feb 06, 2025 4.210 4.309 4.159 4.170 23,272 -0.02(-0.48%)
Feb 05, 2025 4.350 4.350 4.190 4.190 12,757 -0.16(-3.68%)
Feb 04, 2025 4.310 4.400 4.190 4.350 7,026 +0.04(+0.93%)
Feb 03, 2025 4.320 4.320 4.250 4.310 2,693 -0.10(-2.18%)
Jan 31, 2025 4.345 4.406 4.330 4.406 3,546 +0.17(+3.92%)
Jan 30, 2025 4.220 4.350 4.220 4.240 3,685 -0.01(-0.24%)
Jan 29, 2025 4.570 4.570 4.170 4.250 12,878 -0.04(-0.93%)
Jan 28, 2025 4.220 4.290 4.210 4.290 11,680 -0.02(-0.46%)
Jan 27, 2025 4.280 4.530 4.137 4.310 49,068 -0.22(-4.88%)
Jan 24, 2025 4.350 4.629 4.350 4.531 20,758 +0.18(+4.17%)
Jan 23, 2025 4.200 4.360 4.100 4.350 16,315 +0.19(+4.57%)
Jan 22, 2025 4.390 4.600 4.160 4.160 11,297 -0.24(-5.45%)
Jan 21, 2025 4.250 4.462 4.250 4.400 9,646 +0.12(+2.80%)
Jan 17, 2025 4.360 4.360 4.280 4.280 5,156 -0.06(-1.38%)
Jan 16, 2025 4.310 4.350 4.270 4.340 9,336 +0.18(+4.33%)
Jan 15, 2025 4.180 4.270 4.160 4.160 3,460 -0.02(-0.48%)
Jan 14, 2025 4.380 4.380 4.130 4.180 6,505 -0.12(-2.79%)
Jan 13, 2025 4.600 4.600 4.250 4.300 12,345 -0.22(-4.87%)
Jan 10, 2025 4.350 4.540 4.150 4.520 16,103 +0.25(+5.85%)
Jan 08, 2025 4.290 4.360 4.220 4.270 13,005 -0.07(-1.61%)
Jan 07, 2025 4.450 4.580 4.290 4.340 10,492 -0.11(-2.47%)
Jan 06, 2025 4.550 4.650 4.420 4.450 13,795 -0.05(-1.11%)
Jan 03, 2025 4.220 4.600 4.090 4.500 40,400 +0.41(+10.02%)
Jan 02, 2025 4.000 4.250 4.000 4.090 7,449 +0.04(+0.99%)
Dec 31, 2024 4.050 0 +0.00(+0.00%)
Dec 30, 2024 4.120 4.335 4.000 4.050 26,545 -0.24(-5.59%)
Dec 27, 2024 4.330 4.480 4.260 4.290 18,155 -0.41(-8.72%)
Dec 26, 2024 4.200 4.730 4.200 4.700 16,507 +0.41(+9.57%)
Dec 24, 2024 4.187 4.289 4.000 4.289 6,691 +0.47(+12.29%)
Dec 23, 2024 3.950 4.030 3.800 3.820 20,772 -0.17(-4.26%)
Dec 20, 2024 4.000 4.215 3.900 3.990 24,396 -0.02(-0.50%)
Dec 19, 2024 3.870 4.181 3.800 4.010 25,448 +0.08(+2.04%)
Dec 18, 2024 4.340 4.340 3.810 3.930 27,251 -0.26(-6.21%)
Dec 17, 2024 4.210 4.391 4.143 4.190 23,418 +0.04(+0.96%)
Dec 16, 2024 4.210 4.390 4.137 4.150 15,430 -0.05(-1.19%)
Dec 13, 2024 4.250 4.340 4.150 4.200 18,451 -0.23(-5.19%)
Dec 12, 2024 4.450 4.690 4.400 4.430 25,746 -0.02(-0.45%)
Dec 11, 2024 4.750 4.936 4.310 4.450 90,569 -0.23(-4.91%)
Dec 10, 2024 4.900 4.900 4.650 4.680 14,571 -0.14(-2.90%)
Dec 09, 2024 4.810 5.000 4.800 4.820 23,513 -0.05(-1.03%)
Dec 06, 2024 4.920 5.270 4.700 4.870 47,870 +0.06(+1.25%)
Dec 05, 2024 5.810 6.045 4.760 4.810 110,712 -1.18(-19.70%)
Dec 04, 2024 6.300 6.540 5.830 5.990 150,972 -0.32(-5.07%)
Dec 03, 2024 6.000 7.400 5.678 6.310 192,589 +0.46(+7.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.