Skip to main content

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

5.910 -0.240 (-3.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 6.120 6.313 5.541 5.910 102,374 -0.24(-3.90%)
Oct 31, 2024 6.200 6.470 6.110 6.150 22,644 -0.05(-0.81%)
Oct 30, 2024 6.440 6.659 6.170 6.200 27,557 -0.46(-6.91%)
Oct 29, 2024 6.280 6.720 6.200 6.660 28,442 +0.15(+2.30%)
Oct 28, 2024 6.300 6.840 6.200 6.510 51,994 +0.20(+3.17%)
Oct 25, 2024 6.470 7.232 6.260 6.310 215,681 -0.31(-4.61%)
Oct 24, 2024 6.930 7.080 6.550 6.615 51,038 -0.46(-6.44%)
Oct 23, 2024 6.010 7.450 6.010 7.070 140,332 +0.83(+13.30%)
Oct 22, 2024 5.850 6.426 5.610 6.240 82,853 +0.26(+4.35%)
Oct 21, 2024 5.580 6.250 5.560 5.980 71,032 +0.28(+4.91%)
Oct 18, 2024 5.800 6.400 5.554 5.700 163,485 -0.17(-2.90%)
Oct 17, 2024 6.370 6.770 5.500 5.870 475,757 -2.53(-30.12%)
Oct 16, 2024 8.480 10.89 6.761 8.400 7,321,247 +3.39(+67.66%)
Oct 15, 2024 5.100 5.350 4.820 5.010 605,781 -0.22(-4.21%)
Oct 14, 2024 5.400 5.720 5.180 5.230 14,101 -0.02(-0.38%)
Oct 11, 2024 4.950 5.450 4.870 5.250 23,955 +0.30(+6.06%)
Oct 10, 2024 4.850 5.170 4.850 4.950 14,516 +0.16(+3.34%)
Oct 09, 2024 5.700 5.890 4.710 4.790 49,956 -0.83(-14.77%)
Oct 08, 2024 5.780 6.082 5.540 5.620 24,892 -0.34(-5.70%)
Oct 07, 2024 5.560 6.390 5.260 5.960 71,796 +0.41(+7.39%)
Oct 04, 2024 5.610 6.300 5.062 5.550 86,438 -0.46(-7.62%)
Oct 03, 2024 7.000 7.093 5.763 6.008 26,647 -0.97(-13.87%)
Oct 02, 2024 7.750 8.248 6.768 6.975 40,073 -0.68(-8.82%)
Oct 01, 2024 7.000 8.242 6.875 7.650 23,288 +0.60(+8.43%)
Sep 30, 2024 7.250 7.340 7.005 7.055 5,126 -0.14(-1.88%)
Sep 27, 2024 7.000 7.250 6.763 7.190 10,089 -0.18(-2.51%)
Sep 26, 2024 7.250 7.473 6.520 7.375 114,564 +0.08(+1.17%)
Sep 25, 2024 7.250 7.500 7.128 7.290 3,468 -0.03(-0.38%)
Sep 24, 2024 6.750 7.625 6.750 7.317 6,848 +0.47(+6.90%)
Sep 23, 2024 7.473 7.473 6.508 6.845 10,752 -0.46(-6.26%)
Sep 20, 2024 9.250 9.512 7.000 7.303 30,374 -1.85(-20.19%)
Sep 19, 2024 9.250 9.578 9.100 9.150 6,930 -0.16(-1.77%)
Sep 18, 2024 9.750 9.750 9.252 9.315 5,861 -0.21(-2.20%)
Sep 17, 2024 10.25 10.62 9.498 9.525 2,894 -0.48(-4.77%)
Sep 16, 2024 10.50 10.50 9.605 10.00 5,107 -0.30(-2.89%)
Sep 13, 2024 10.29 10.60 10.00 10.30 1,799 +0.55(+5.64%)
Sep 12, 2024 10.50 10.62 9.553 9.750 7,552 -0.75(-7.14%)
Sep 11, 2024 10.32 10.80 10.25 10.50 5,281 -0.32(-2.96%)
Sep 10, 2024 10.25 11.29 9.797 10.82 10,799 +0.67(+6.60%)
Sep 09, 2024 9.075 10.69 9.075 10.15 10,943 +1.09(+11.97%)
Sep 06, 2024 10.00 10.00 8.830 9.065 5,611 -0.84(-8.43%)
Sep 05, 2024 10.70 11.00 9.383 9.900 11,908 -1.10(-10.00%)
Sep 04, 2024 11.67 11.99 10.67 11.00 7,646 -0.38(-3.32%)
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.