NasdaqCM - Delayed Quote USD

Biodexa Pharmaceuticals Plc (BDRX)

Compare
4.5700 +0.1700 (+3.86%)
At close: 4:00 PM EST
4.5000 -0.07 (-1.53%)
After hours: 6:12 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 4.2800 4.9500 4.2000 4.5700 4.5700 223,222
Nov 21, 2024 4.3000 7.4700 4.1800 4.4000 4.4000 5,816,900
Nov 20, 2024 3.6700 3.8500 3.5120 3.8500 3.8500 33,400
Nov 19, 2024 3.6800 3.7500 3.5000 3.5900 3.5900 26,800
Nov 18, 2024 3.7000 3.8000 3.6000 3.6500 3.6500 25,500
Nov 15, 2024 4.7100 4.8000 3.5100 3.6200 3.6200 64,800
Nov 14, 2024 4.9250 5.0000 4.8500 4.8600 4.8600 8,300
Nov 13, 2024 5.0500 5.0800 4.7000 4.8500 4.8500 19,100
Nov 12, 2024 5.2000 5.4500 5.0000 5.0200 5.0200 34,600
Nov 11, 2024 5.3800 5.5800 5.1420 5.1500 5.1500 22,700
Nov 8, 2024 5.3900 5.5000 5.2600 5.3800 5.3800 20,000
Nov 7, 2024 5.5500 5.9100 5.1500 5.4670 5.4670 99,500
Nov 6, 2024 5.6300 6.0560 5.6200 5.7800 5.7800 19,300
Nov 5, 2024 5.7300 5.8950 5.6200 5.6300 5.6300 18,500
Nov 4, 2024 5.8910 5.8910 5.6800 5.6800 5.6800 8,300
Nov 1, 2024 6.1200 6.3130 5.5410 5.9100 5.9100 102,400
Oct 31, 2024 6.2000 6.4700 6.1100 6.1500 6.1500 22,600
Oct 30, 2024 6.4400 6.6590 6.1700 6.2000 6.2000 27,400
Oct 29, 2024 6.2800 6.7200 6.2000 6.6600 6.6600 28,400
Oct 28, 2024 6.3000 6.8400 6.2000 6.5100 6.5100 51,900
Oct 25, 2024 6.4700 7.2320 6.2600 6.3100 6.3100 215,700
Oct 24, 2024 6.9300 7.0800 6.5500 6.6150 6.6150 51,200
Oct 23, 2024 6.0100 7.4500 6.0100 7.0700 7.0700 137,400
Oct 22, 2024 5.8500 6.4260 5.6100 6.2400 6.2400 83,200
Oct 21, 2024 5.5800 6.2500 5.5600 5.9800 5.9800 71,800
Oct 18, 2024 5.8000 6.4000 5.5540 5.7000 5.7000 163,500
Oct 17, 2024 6.3700 6.7700 5.5000 5.8700 5.8700 476,500
Oct 16, 2024 8.4800 10.8900 6.7610 8.4000 8.4000 7,326,300
Oct 15, 2024 5.1000 5.3500 4.8200 5.0100 5.0100 612,100
Oct 14, 2024 5.4000 5.7200 5.1800 5.2300 5.2300 14,100
Oct 11, 2024 4.9500 5.4500 4.8700 5.2500 5.2500 23,900
Oct 10, 2024 4.8500 5.1700 4.8500 4.9500 4.9500 14,500
Oct 9, 2024 5.7000 5.8900 4.7100 4.7900 4.7900 49,900
Oct 8, 2024 5.7780 6.0820 5.5400 5.6200 5.6200 24,900
Oct 7, 2024 5.5600 6.3900 5.2600 5.9600 5.9600 71,600
Oct 4, 2024 1:25 Stock Splits
Oct 4, 2024 5.6100 6.3000 5.0620 5.5500 5.5500 88,200
Oct 3, 2024 7.0000 7.1000 5.7750 6.0000 6.0000 26,692
Oct 2, 2024 7.7500 8.2500 6.7750 6.9750 6.9750 40,084
Oct 1, 2024 7.0000 8.2500 6.8750 7.6500 7.6500 23,392
Sep 30, 2024 7.2500 7.3500 7.0000 7.0500 7.0500 5,128
Sep 27, 2024 7.1000 7.2500 6.7750 7.2000 7.2000 10,088
Sep 26, 2024 7.1500 7.4750 6.5250 7.3750 7.3750 114,668
Sep 25, 2024 7.2500 7.5000 7.1250 7.3000 7.3000 3,476
Sep 24, 2024 6.7500 7.6250 6.7500 7.3250 7.3250 6,848
Sep 23, 2024 7.4750 7.4750 6.5000 6.8500 6.8500 10,752
Sep 20, 2024 9.2500 9.5250 7.0000 7.3000 7.3000 30,376
Sep 19, 2024 9.3250 9.5750 9.1000 9.1500 9.1500 7,152
Sep 18, 2024 9.7500 9.7500 9.2500 9.3250 9.3250 5,860
Sep 17, 2024 10.2250 10.6250 9.5000 9.5250 9.5250 2,904
Sep 16, 2024 10.5000 10.5000 9.6000 10.0000 10.0000 5,640
Sep 13, 2024 10.3000 10.6000 10.0000 10.3000 10.3000 1,800
Sep 12, 2024 10.5000 10.6250 9.5500 9.7500 9.7500 7,516
Sep 11, 2024 10.3250 10.8000 10.2500 10.5000 10.5000 5,280
Sep 10, 2024 10.3250 11.2750 9.8000 10.8250 10.8250 10,800
Sep 9, 2024 9.0750 10.7000 9.0750 10.1500 10.1500 10,968
Sep 6, 2024 10.0000 10.0000 8.8250 9.0750 9.0750 5,612
Sep 5, 2024 10.7000 11.0000 9.3750 9.9000 9.9000 11,908
Sep 4, 2024 11.6750 12.0000 10.6750 11.0000 11.0000 7,648
Sep 3, 2024 13.7500 13.7500 11.2500 11.3750 11.3750 25,884
Aug 30, 2024 13.8250 14.2250 13.7500 13.7500 13.7500 4,128
Aug 29, 2024 13.9750 14.7500 13.7500 13.8250 13.8250 6,084
Aug 28, 2024 14.8750 14.8750 14.1250 14.4250 14.4250 5,020
Aug 27, 2024 15.5250 15.6250 13.9000 14.7500 14.7500 6,240
Aug 26, 2024 15.6250 16.0000 15.0000 15.6250 15.6250 2,160
Aug 23, 2024 15.5000 15.9000 15.0000 15.6250 15.6250 7,628
Aug 22, 2024 15.9750 16.0000 15.1000 15.4250 15.4250 3,052
Aug 21, 2024 15.7500 16.1500 15.2500 16.0000 16.0000 8,156
Aug 20, 2024 16.0000 16.3000 15.3500 15.5250 15.5250 3,380
Aug 19, 2024 15.4000 16.2750 15.0000 15.4750 15.4750 6,636
Aug 16, 2024 15.5000 15.5000 14.6250 14.9750 14.9750 5,304
Aug 15, 2024 14.8500 15.4750 14.5000 15.0000 15.0000 7,040
Aug 14, 2024 15.0000 15.5000 14.2500 14.5000 14.5000 3,744
Aug 13, 2024 14.7500 16.0000 14.5250 15.0000 15.0000 5,028
Aug 12, 2024 14.7500 15.0000 14.5250 14.5750 14.5750 3,288
Aug 9, 2024 14.1750 15.7500 14.1750 14.9000 14.9000 8,652
Aug 8, 2024 14.7000 15.3250 13.8500 14.2750 14.2750 4,576
Aug 7, 2024 15.7500 16.0000 14.5000 14.7000 14.7000 13,216
Aug 6, 2024 15.3750 16.3000 15.3750 15.7500 15.7500 3,460
Aug 5, 2024 15.2500 16.7000 14.0000 15.6250 15.6250 12,340
Aug 2, 2024 16.5500 16.9750 15.2750 15.6750 15.6750 10,660
Aug 1, 2024 17.7500 17.7500 16.2500 16.5500 16.5500 11,112
Jul 31, 2024 17.2500 17.9000 16.8750 17.2500 17.2500 13,456
Jul 30, 2024 17.7750 17.9000 16.7500 17.0500 17.0500 9,372
Jul 29, 2024 18.7500 19.1500 17.5250 17.8500 17.8500 14,840
Jul 26, 2024 19.3250 19.5000 18.5000 18.5500 18.5500 10,888
Jul 25, 2024 19.6000 19.7500 18.9000 19.2750 19.2750 10,828
Jul 24, 2024 19.5000 19.5000 18.7500 19.4500 19.4500 10,772
Jul 23, 2024 19.6250 20.2500 18.9250 19.7750 19.7750 23,988
Jul 22, 2024 20.2000 20.2000 19.0000 19.8500 19.8500 14,932
Jul 19, 2024 21.2500 21.7500 19.5250 20.0000 20.0000 41,872
Jul 18, 2024 23.7500 24.7500 23.0000 23.5250 23.5250 16,656
Jul 17, 2024 24.4750 25.5000 23.2500 23.4500 23.4500 32,344
Jul 16, 2024 29.7500 30.0000 23.8250 24.7250 24.7250 418,964
Jul 15, 2024 24.5500 26.0000 22.8250 24.2500 24.2500 45,500
Jul 12, 2024 25.5000 27.0000 24.2500 26.5000 26.5000 95,312
Jul 11, 2024 40.2500 41.5000 23.1250 27.0000 27.0000 2,542,256
Jul 10, 2024 20.5250 20.7500 17.7500 17.7750 17.7750 22,744
Jul 9, 2024 21.7250 21.7250 20.0000 20.5250 20.5250 6,452
Jul 8, 2024 21.4750 22.2500 21.0000 21.7250 21.7250 6,276
Jul 5, 2024 21.8750 22.2000 21.7500 21.9500 21.9500 2,800
Jul 3, 2024 21.7500 22.7500 21.5250 22.2250 22.2250 5,880
Jul 2, 2024 23.5000 23.9250 21.3750 22.4250 22.4250 25,524
Jul 1, 2024 22.6500 22.7500 21.2750 22.3500 22.3500 3,788
Jun 28, 2024 22.2000 22.5000 21.5000 22.4000 22.4000 3,588
Jun 27, 2024 21.3000 22.5000 20.9750 21.7750 21.7750 6,992
Jun 26, 2024 22.0000 22.8000 20.5500 21.0500 21.0500 10,636
Jun 25, 2024 22.8750 23.3500 21.5000 21.8000 21.8000 10,900
Jun 24, 2024 24.6750 25.0000 22.0000 22.3500 22.3500 35,256
Jun 21, 2024 24.2500 28.7500 24.2500 26.5000 26.5000 23,912
Jun 20, 2024 25.0000 25.0000 24.1250 24.7500 24.7500 4,580
Jun 18, 2024 25.2500 25.7500 23.8250 24.5500 24.5500 21,436
Jun 17, 2024 24.7500 25.2500 24.2500 25.0000 25.0000 9,692
Jun 14, 2024 24.4500 25.0000 24.0250 24.5250 24.5250 3,348
Jun 13, 2024 24.9750 25.0000 24.3750 24.5000 24.5000 5,016
Jun 12, 2024 24.1250 26.0000 24.0000 25.0000 25.0000 11,108
Jun 11, 2024 24.5000 24.5000 23.2500 24.0000 24.0000 8,808
Jun 10, 2024 23.7500 25.2500 23.0000 24.5000 24.5000 6,536
Jun 7, 2024 25.0000 25.0000 23.2500 23.4750 23.4750 6,392
Jun 6, 2024 24.3500 25.7500 24.3500 25.0000 25.0000 10,124
Jun 5, 2024 25.0000 25.5000 24.1750 24.7500 24.7500 11,948
Jun 4, 2024 26.2500 26.7500 25.0000 25.5000 25.5000 7,984
Jun 3, 2024 24.0000 27.5000 24.0000 26.7500 26.7500 50,116
May 31, 2024 24.0000 25.5000 23.7500 24.1000 24.1000 8,160
May 30, 2024 23.8000 25.0000 23.5000 24.0000 24.0000 10,656
May 29, 2024 25.5000 26.0000 23.7500 24.5000 24.5000 21,572
May 28, 2024 25.5000 27.7500 25.2500 27.0000 27.0000 20,728
May 24, 2024 28.2500 29.7500 24.2500 25.7500 25.7500 46,084
May 23, 2024 28.5000 33.2500 27.0000 27.5000 27.5000 80,460
May 22, 2024 37.7500 42.5000 31.2500 32.0000 32.0000 421,172
May 21, 2024 56.5000 74.0000 48.7500 58.2500 58.2500 5,026,196
May 20, 2024 30.0000 33.5000 29.2500 31.7500 31.7500 18,100
May 17, 2024 34.2500 34.2500 29.0000 29.7500 29.7500 19,500
May 16, 2024 29.5000 31.9500 27.0000 31.0000 31.0000 21,124
May 15, 2024 29.5000 29.5000 26.8750 28.2500 28.2500 11,512
May 14, 2024 24.3750 28.2500 24.1250 27.5000 27.5000 14,252
May 13, 2024 23.2500 24.7500 23.0000 24.2250 24.2250 4,284
May 10, 2024 24.6250 24.9250 23.0000 23.1250 23.1250 7,084
May 9, 2024 26.0000 26.0000 24.5000 25.0000 25.0000 5,656
May 8, 2024 25.2500 27.7500 24.4000 25.0000 25.0000 6,616
May 7, 2024 27.0000 27.2500 24.7000 25.0000 25.0000 9,988
May 6, 2024 28.0000 29.5000 27.0000 27.7500 27.7500 12,488
May 3, 2024 31.0000 32.0000 29.2500 29.5000 29.5000 12,184
May 2, 2024 32.7500 33.2500 30.5000 31.0000 31.0000 13,064
May 1, 2024 36.2500 37.5000 30.5000 33.0000 33.0000 25,604
Apr 30, 2024 30.7500 40.2500 28.7750 37.7500 37.7500 73,560
Apr 29, 2024 29.2500 33.2500 27.0000 32.7500 32.7500 124,008
Apr 26, 2024 41.5000 43.5000 28.5000 32.5000 32.5000 2,832,788
Apr 25, 2024 18.5000 18.5000 16.7500 18.1250 18.1250 5,536
Apr 24, 2024 19.9500 20.0000 17.7500 18.7500 18.7500 5,964
Apr 23, 2024 19.1250 20.7750 19.1250 20.2000 20.2000 3,100
Apr 22, 2024 19.7500 19.7500 18.6250 19.1250 19.1250 4,088
Apr 19, 2024 20.6250 20.8000 18.7750 18.8000 18.8000 6,068
Apr 18, 2024 20.4250 21.0000 20.0250 20.5000 20.5000 3,856
Apr 17, 2024 21.5250 21.7500 20.6000 21.2750 21.2750 1,176
Apr 16, 2024 20.5000 21.7500 20.2500 21.5250 21.5250 4,968
Apr 15, 2024 23.2500 23.2500 20.5000 20.6000 20.6000 5,172
Apr 12, 2024 24.7500 24.7500 22.7500 22.9250 22.9250 5,032
Apr 11, 2024 25.0000 25.0000 23.8500 24.0500 24.0500 2,920
Apr 10, 2024 24.2250 25.0000 23.8000 24.2500 24.2500 6,924
Apr 9, 2024 24.5000 25.7500 23.5000 24.7500 24.7500 4,536
Apr 8, 2024 26.5000 26.5000 25.0000 25.7500 25.7500 5,912
Apr 5, 2024 28.5000 29.0000 26.7500 26.7500 26.7500 8,092
Apr 4, 2024 27.7500 30.0000 27.7500 29.0000 29.0000 10,856
Apr 3, 2024 31.5000 33.0000 27.5000 27.5000 27.5000 31,528
Apr 2, 2024 32.5000 36.0000 31.7500 34.0000 34.0000 30,076
Apr 1, 2024 33.5000 38.7500 30.0000 36.5000 36.5000 103,476
Mar 28, 2024 40.2500 50.0000 33.7500 40.5000 40.5000 3,534,864
Mar 27, 2024 20.0500 21.5500 20.0500 21.4750 21.4750 3,760
Mar 26, 2024 23.9000 24.2500 17.9750 20.0250 20.0250 23,616
Mar 25, 2024 25.7500 26.5000 22.1000 24.5000 24.5000 4,988
Mar 22, 2024 26.2500 26.5000 26.0000 26.2500 26.2500 2,092
Mar 21, 2024 26.0000 26.7500 25.7750 26.4750 26.4750 2,120
Mar 20, 2024 25.0000 26.2500 25.0000 26.2500 26.2500 2,760
Mar 19, 2024 26.2500 26.3500 25.0000 25.7500 25.7500 9,768
Mar 18, 2024 29.7500 30.5000 28.2500 28.5000 28.5000 6,872
Mar 15, 2024 29.7500 29.7500 28.5000 29.2500 29.2500 3,828
Mar 14, 2024 31.5000 31.7500 27.7500 28.2500 28.2500 9,420
Mar 13, 2024 31.7500 32.2500 31.0250 31.7500 31.7500 2,984
Mar 12, 2024 32.2500 32.5000 31.2500 31.7500 31.7500 3,684
Mar 11, 2024 32.7500 33.2500 31.7500 32.7500 32.7500 2,852
Mar 8, 2024 33.0000 33.2500 31.5000 32.5000 32.5000 5,324
Mar 7, 2024 32.0000 33.0000 31.7500 32.7500 32.7500 4,372
Mar 6, 2024 32.5000 33.5000 31.2500 32.2500 32.2500 8,812
Mar 5, 2024 32.5000 33.2500 32.0000 32.0000 32.0000 5,580
Mar 4, 2024 34.2500 34.2500 32.5000 32.5000 32.5000 7,616
Mar 1, 2024 32.5000 35.7500 32.2500 34.0000 34.0000 21,972
Feb 29, 2024 32.2500 33.7500 31.5000 31.7500 31.7500 5,736
Feb 28, 2024 33.7500 33.7500 31.0000 33.0000 33.0000 11,612
Feb 27, 2024 34.5000 34.6500 33.2500 34.5000 34.5000 4,900
Feb 26, 2024 36.2500 36.2500 32.7500 34.7500 34.7500 12,740
Feb 23, 2024 40.7500 43.2500 32.7500 37.2500 37.2500 165,300
Feb 22, 2024 38.5000 39.2500 37.7500 38.5000 38.5000 7,600
Feb 21, 2024 40.2500 40.4000 38.2500 38.2500 38.2500 9,044
Feb 20, 2024 40.0000 41.0000 37.5000 40.5000 40.5000 10,876
Feb 16, 2024 40.0000 40.0000 37.7500 38.7500 38.7500 11,156
Feb 15, 2024 40.0000 41.7500 38.7500 39.7500 39.7500 18,060
Feb 14, 2024 41.0000 45.5000 40.5000 43.0000 43.0000 39,800
Feb 13, 2024 49.5000 52.7500 39.5000 45.0000 45.0000 478,068
Feb 12, 2024 35.2500 38.5000 33.0000 36.2500 36.2500 94,068
Feb 9, 2024 32.2500 36.5000 32.0000 32.7500 32.7500 20,044
Feb 8, 2024 37.2500 37.2500 30.2500 32.5000 32.5000 56,812
Feb 7, 2024 43.0000 50.0000 33.0000 33.7500 33.7500 377,464
Feb 6, 2024 33.2500 45.2500 32.7500 38.2500 38.2500 26,332
Feb 5, 2024 35.0000 37.8750 30.7500 33.0000 33.0000 1,688
Feb 2, 2024 37.0000 38.7500 35.0000 35.5000 35.5000 1,500
Feb 1, 2024 40.2500 43.7500 35.2500 35.7500 35.7500 3,952
Jan 31, 2024 42.0000 44.0000 40.0000 40.2500 40.2500 2,528
Jan 30, 2024 46.5000 48.7500 41.5000 41.7500 41.7500 3,712
Jan 29, 2024 47.7500 49.0000 46.7500 48.7500 48.7500 344
Jan 26, 2024 50.0000 51.5000 47.2500 47.7500 47.7500 1,328
Jan 25, 2024 49.0500 50.3500 45.7500 48.5000 48.5000 1,636
Jan 24, 2024 48.8750 53.0000 47.0000 48.5000 48.5000 4,328
Jan 23, 2024 48.2500 48.7500 46.0000 47.5000 47.5000 992
Jan 22, 2024 48.5000 50.0000 45.5000 47.7500 47.7500 904
Jan 19, 2024 46.7500 53.0000 45.8000 46.2500 46.2500 2,488
Jan 18, 2024 46.5000 48.7500 42.7500 48.7500 48.7500 3,036
Jan 17, 2024 48.0000 49.2500 45.2500 45.7500 45.7500 1,492
Jan 16, 2024 52.0000 53.0000 46.7500 47.5000 47.5000 2,800
Jan 12, 2024 52.3750 53.4750 50.2500 50.2500 50.2500 1,624
Jan 11, 2024 52.2500 54.0000 50.2500 52.2500 52.2500 1,888
Jan 10, 2024 53.0000 54.6500 51.2500 51.5000 51.5000 1,660
Jan 9, 2024 62.0000 62.0000 53.2500 53.2500 53.2500 2,276
Jan 8, 2024 62.7500 63.8750 56.5000 58.2500 58.2500 2,544
Jan 5, 2024 66.8750 67.6750 63.0000 63.5000 63.5000 2,956
Jan 4, 2024 68.5000 68.5000 66.3750 68.5000 68.5000 1,068
Jan 3, 2024 66.0000 67.5000 65.1250 67.5000 67.5000 1,424
Jan 2, 2024 65.7500 67.7500 64.4250 67.2500 67.2500 888
Dec 29, 2023 64.2500 68.6750 63.0000 67.0000 67.0000 2,328
Dec 28, 2023 63.0000 67.1250 61.7500 65.7500 65.7500 1,652
Dec 27, 2023 62.7500 64.2500 60.7500 64.2500 64.2500 2,076
Dec 26, 2023 63.0000 66.0000 60.7500 64.0000 64.0000 1,672
Dec 22, 2023 62.5000 66.2500 61.2500 64.2500 64.2500 2,120
Dec 21, 2023 62.7500 65.0000 62.5000 63.2500 63.2500 868
Dec 20, 2023 65.0000 65.0000 62.2500 65.0000 65.0000 1,200
Dec 19, 2023 52.0000 66.5000 51.2500 66.2500 66.2500 10,740
Dec 18, 2023 72.7500 81.0250 70.5500 75.7500 75.7500 2,112
Dec 15, 2023 77.5000 78.2500 72.5000 74.2500 74.2500 1,284
Dec 14, 2023 72.5000 79.6000 71.2500 78.7500 78.7500 2,028
Dec 13, 2023 67.5000 72.0000 67.5000 71.5000 71.5000 2,452
Dec 12, 2023 70.0000 70.2500 67.2500 68.0000 68.0000 1,344
Dec 11, 2023 71.5000 75.0000 70.0000 70.0000 70.0000 1,240
Dec 8, 2023 89.0000 89.0000 69.2500 73.0000 73.0000 3,680
Dec 7, 2023 81.7500 85.1250 75.0000 75.0000 75.0000 2,888
Dec 6, 2023 87.5000 88.0250 83.7500 85.2500 85.2500 2,964
Dec 5, 2023 96.0000 97.0000 82.7500 85.0000 85.0000 7,612
Dec 4, 2023 87.5000 103.0000 87.5000 96.7500 96.7500 8,584
Dec 1, 2023 92.2500 96.5000 85.4000 93.7500 93.7500 9,784
Nov 30, 2023 88.5000 113.0000 85.7500 90.5000 90.5000 33,116
Nov 29, 2023 97.5000 99.2500 82.5000 91.7500 91.7500 35,816
Nov 28, 2023 122.2500 122.5000 82.5000 103.7500 103.7500 100,740
Nov 27, 2023 120.5000 220.2500 109.2500 127.7500 127.7500 1,327,132
Nov 24, 2023 64.2500 69.7500 62.7500 69.7500 69.7500 504

Related Tickers