Skip to main content

Biodexa Pharmaceuticals plc - American Depositary Shares (NQ: BDRX )

1.280 -1.050 (-45.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 1.510 1.700 1.250 1.280 10,472,503 -1.05(-45.06%)
May 21, 2024 2.260 2.960 1.950 2.330 125,547,856 +1.06(+83.46%)
May 20, 2024 1.200 1.340 1.170 1.270 437,889 +0.08(+6.72%)
May 17, 2024 1.370 1.370 1.160 1.190 487,464 -0.05(-4.03%)
May 16, 2024 1.180 1.278 1.080 1.240 524,937 +0.11(+9.73%)
May 15, 2024 1.180 1.180 1.075 1.130 287,298 +0.03(+2.73%)
May 14, 2024 0.9800 1.130 0.9650 1.100 353,901 +0.13(+13.58%)
May 13, 2024 0.9300 0.9900 0.9203 0.9685 106,653 +0.04(+4.71%)
May 10, 2024 0.9900 0.9970 0.9199 0.9249 177,056 -0.07(-7.48%)
May 09, 2024 1.040 1.040 0.9800 0.9997 139,993 -0.00(-0.03%)
May 08, 2024 1.010 1.110 0.9756 1.000 165,270 +0.00(+0.00%)
May 07, 2024 1.080 1.090 0.9880 1.000 249,691 -0.11(-9.91%)
May 06, 2024 1.120 1.180 1.080 1.110 312,290 -0.07(-5.93%)
May 03, 2024 1.240 1.280 1.170 1.180 304,599 -0.06(-4.84%)
May 02, 2024 1.310 1.330 1.220 1.240 326,532 -0.08(-6.06%)
May 01, 2024 1.450 1.500 1.220 1.320 639,068 -0.19(-12.58%)
Apr 30, 2024 1.230 1.610 1.151 1.510 1,834,406 +0.20(+15.27%)
Apr 29, 2024 1.170 1.330 1.080 1.310 3,091,169 +0.01(+0.77%)
Apr 26, 2024 1.660 1.730 1.140 1.300 70,822,864 +0.58(+79.36%)
Apr 25, 2024 0.7400 0.7400 0.6700 0.7248 138,398 -0.03(-3.35%)
Apr 24, 2024 0.7980 0.7998 0.7100 0.7499 149,305 -0.06(-7.20%)
Apr 23, 2024 0.7600 0.8310 0.7650 0.8081 77,534 +0.04(+5.63%)
Apr 22, 2024 0.7900 0.7900 0.7450 0.7650 102,167 +0.01(+1.73%)
Apr 19, 2024 0.8250 0.8318 0.7510 0.7520 151,707 -0.07(-8.30%)
Apr 18, 2024 0.8170 0.8400 0.8010 0.8201 96,404 -0.03(-3.57%)
Apr 17, 2024 0.8605 0.8700 0.8240 0.8505 29,286 -0.01(-1.16%)
Apr 16, 2024 0.8200 0.8700 0.8100 0.8605 124,175 +0.04(+4.43%)
Apr 15, 2024 0.9300 0.9300 0.8200 0.8240 129,416 -0.09(-10.15%)
Apr 12, 2024 0.9900 0.9900 0.9100 0.9171 125,776 -0.04(-4.64%)
Apr 11, 2024 1.000 1.000 0.9540 0.9617 72,815 -0.01(-0.90%)
Apr 10, 2024 0.9700 1.000 0.9521 0.9704 173,139 -0.02(-1.98%)
Apr 09, 2024 0.9800 1.030 0.9400 0.9900 114,561 -0.04(-3.88%)
Apr 08, 2024 1.060 1.060 1.000 1.030 147,660 -0.04(-3.74%)
Apr 05, 2024 1.140 1.160 1.070 1.070 202,330 -0.09(-7.76%)
Apr 04, 2024 1.110 1.200 1.110 1.160 271,191 +0.06(+5.45%)
Apr 03, 2024 1.260 1.320 1.100 1.100 786,386 -0.26(-19.12%)
Apr 02, 2024 1.300 1.440 1.270 1.360 751,505 -0.10(-6.85%)
Apr 01, 2024 1.340 1.550 1.200 1.460 2,573,800 -0.16(-9.88%)
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 0.8835 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%)
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.