ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 1.300 1.300 1.130 1.160 212,528 -0.13(-10.08%)
Feb 19, 2026 1.350 1.420 1.175 1.290 1,119,996 +0.04(+3.20%)
Feb 18, 2026 1.290 1.330 1.195 1.250 105,700 -0.04(-3.10%)
Feb 17, 2026 1.080 1.500 1.080 1.290 546,444 +0.21(+19.44%)
Feb 13, 2026 1.070 1.220 1.040 1.080 137,214 -0.01(-0.92%)
Feb 12, 2026 1.160 1.160 1.080 1.090 108,717 -0.12(-9.92%)
Feb 11, 2026 1.280 1.290 1.200 1.210 57,212 -0.06(-4.72%)
Feb 10, 2026 1.310 1.370 1.250 1.270 124,820 -0.03(-2.31%)
Feb 09, 2026 1.250 1.380 1.230 1.300 143,613 +0.06(+4.84%)
Feb 06, 2026 1.250 1.320 1.220 1.240 122,616 -0.06(-4.62%)
Feb 05, 2026 1.400 1.413 1.260 1.300 252,498 -0.15(-10.34%)
Feb 04, 2026 1.590 1.630 1.400 1.450 3,769,979 -0.18(-11.04%)
Feb 03, 2026 1.700 1.710 1.600 1.630 81,348 -0.07(-4.12%)
Feb 02, 2026 1.740 1.740 1.650 1.700 104,358 -0.07(-3.95%)
Jan 30, 2026 1.790 1.790 1.710 1.770 133,216 -0.07(-3.80%)
Jan 29, 2026 2.050 2.050 1.800 1.840 168,386 -0.24(-11.54%)
Jan 28, 2026 2.130 2.152 2.000 2.080 146,373 -0.08(-3.70%)
Jan 27, 2026 2.240 2.250 2.110 2.160 157,913 -0.09(-4.00%)
Jan 26, 2026 2.180 2.270 2.132 2.250 166,775 +0.10(+4.65%)
Jan 23, 2026 2.170 2.210 2.100 2.150 206,998 -0.02(-0.92%)
Jan 22, 2026 2.100 2.260 2.030 2.170 2,831,984 +0.07(+3.33%)
Jan 21, 2026 2.180 2.190 2.090 2.100 146,879 -0.11(-4.98%)
Jan 20, 2026 2.290 2.290 2.200 2.210 199,108 -0.03(-1.34%)
Jan 16, 2026 2.240 2.300 2.100 2.240 1,218,753 +0.07(+3.23%)
Jan 15, 2026 2.170 2.250 2.090 2.170 111,707 +0.08(+3.83%)
Jan 14, 2026 2.150 2.249 2.060 2.090 125,769 -0.20(-8.73%)
Jan 13, 2026 2.310 2.370 2.250 2.290 111,421 -0.04(-1.72%)
Jan 12, 2026 2.350 2.352 2.260 2.330 79,066 -0.02(-0.85%)
Jan 09, 2026 2.390 2.454 2.280 2.350 123,000 +0.04(+1.73%)
Jan 08, 2026 2.300 2.360 2.230 2.310 98,058 -0.11(-4.55%)
Jan 07, 2026 2.410 2.469 2.290 2.420 101,557 -0.03(-1.22%)
Jan 06, 2026 2.470 2.510 2.390 2.450 58,034 -0.06(-2.39%)
Jan 05, 2026 2.550 2.634 2.405 2.510 119,154 +0.05(+2.03%)
Jan 02, 2026 2.240 2.504 2.240 2.460 122,021 +0.19(+8.37%)
Dec 31, 2025 2.320 2.320 2.220 2.270 76,721 -0.03(-1.30%)
Dec 30, 2025 2.340 2.423 2.240 2.300 113,275 -0.02(-0.86%)
Dec 29, 2025 2.510 2.590 2.320 2.320 280,200 -0.31(-11.79%)
Dec 26, 2025 2.880 2.910 2.550 2.630 3,406,004 -0.20(-7.07%)
Dec 24, 2025 3.170 3.170 2.830 2.830 217,295 -0.40(-12.38%)
Dec 23, 2025 3.250 3.320 3.100 3.230 150,768 -0.09(-2.71%)
Dec 22, 2025 3.630 3.630 3.200 3.320 389,689 -0.32(-8.79%)
Dec 19, 2025 3.710 3.830 3.550 3.640 428,922 -0.51(-12.29%)
Dec 18, 2025 4.400 4.730 3.900 4.150 1,998,211 -1.31(-23.99%)
Dec 17, 2025 6.100 7.000 5.300 5.460 934,792 -1.04(-16.00%)
Dec 16, 2025 5.850 7.220 5.440 6.500 10,851,832 +1.72(+35.98%)
Dec 15, 2025 5.490 6.130 4.550 4.780 5,026,923 +0.03(+0.63%)
Dec 12, 2025 5.820 6.290 4.730 4.750 457,770 -1.55(-24.60%)
Dec 11, 2025 5.750 6.970 5.590 6.300 641,337 -0.42(-6.25%)
Dec 10, 2025 5.000 8.940 4.760 6.720 16,723,209 +2.65(+65.11%)
Dec 09, 2025 7.570 7.600 4.000 4.070 889,483 -4.73(-53.75%)
Dec 08, 2025 7.250 8.940 6.360 8.800 13,886,058 +3.76(+74.60%)
Dec 05, 2025 5.010 5.050 4.880 5.040 1,116,923 -0.05(-0.98%)
Dec 04, 2025 4.860 5.124 4.705 5.090 18,133 +0.18(+3.67%)
Dec 03, 2025 4.780 5.160 4.490 4.910 51,536 +0.05(+1.03%)
Dec 02, 2025 4.700 4.880 4.440 4.860 24,267 +0.23(+4.97%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.