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)

2.630 -0.200 (-7.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 2.880 2.910 2.550 2.630 3,402,787 -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%)
Dec 01, 2025 4.570 4.700 4.395 4.630 20,458 +0.10(+2.21%)
Nov 28, 2025 4.430 4.550 4.330 4.530 12,929 +0.18(+4.14%)
Nov 26, 2025 3.910 4.380 3.910 4.350 36,778 +0.44(+11.35%)
Nov 25, 2025 4.200 4.200 3.600 3.906 88,892 -0.41(-9.57%)
Nov 24, 2025 4.230 4.800 3.940 4.320 157,571 -0.06(-1.37%)
Nov 21, 2025 3.930 4.380 3.920 4.380 8,510 +0.45(+11.45%)
Nov 20, 2025 4.010 4.440 3.930 3.930 41,265 +0.07(+1.81%)
Nov 19, 2025 4.600 4.755 3.580 3.860 93,681 -0.74(-16.09%)
Nov 18, 2025 4.470 4.820 4.260 4.600 142,289 -0.86(-15.75%)
Nov 17, 2025 5.470 5.740 5.290 5.460 9,964 -0.02(-0.36%)
Nov 14, 2025 5.120 5.510 4.910 5.480 13,203 +0.37(+7.24%)
Nov 13, 2025 5.190 5.190 4.880 5.110 37,904 -0.26(-4.84%)
Nov 12, 2025 5.470 5.640 5.250 5.370 10,040 -0.27(-4.79%)
Nov 11, 2025 5.400 5.650 5.348 5.640 16,906 +0.30(+5.62%)
Nov 10, 2025 5.380 5.593 5.140 5.340 17,375 -0.06(-1.11%)
Nov 07, 2025 5.170 5.490 5.090 5.400 21,558 +0.11(+2.08%)
Nov 06, 2025 5.500 5.500 5.290 5.290 18,319 -0.24(-4.34%)
Nov 05, 2025 5.350 5.790 5.350 5.530 37,904 +0.13(+2.41%)
Nov 04, 2025 5.110 5.860 5.110 5.400 56,183 -0.78(-12.62%)
Nov 03, 2025 5.860 6.220 5.000 6.180 2,397,617 -0.15(-2.37%)
Oct 31, 2025 6.260 6.656 5.902 6.330 13,022 +0.22(+3.60%)
Oct 30, 2025 5.960 6.750 5.900 6.110 30,168 +0.17(+2.86%)
Oct 29, 2025 6.900 7.050 5.700 5.940 300,167 -0.85(-12.52%)
Oct 28, 2025 7.190 7.620 6.650 6.790 153,999 -0.66(-8.82%)
Oct 27, 2025 7.360 7.840 7.258 7.447 65,606 +0.26(+3.57%)
Oct 24, 2025 6.990 7.240 6.990 7.190 14,613 +0.39(+5.74%)
Oct 23, 2025 6.600 6.840 6.600 6.800 7,331 +0.05(+0.74%)
Oct 22, 2025 7.370 7.470 6.670 6.750 22,797 -0.80(-10.60%)
Oct 21, 2025 7.220 7.709 7.220 7.550 15,861 +0.04(+0.53%)
Oct 20, 2025 7.500 7.693 7.210 7.510 20,200 -0.26(-3.35%)
Oct 17, 2025 7.520 8.149 7.520 7.770 22,611 -0.57(-6.83%)
Oct 16, 2025 8.200 8.650 8.200 8.340 20,374 +0.23(+2.84%)
Oct 15, 2025 8.010 8.400 7.840 8.110 25,376 -0.29(-3.45%)
Oct 14, 2025 7.830 8.400 7.500 8.400 29,732 +0.57(+7.28%)
Oct 13, 2025 8.680 8.960 7.180 7.830 82,082 -1.36(-14.80%)
Oct 10, 2025 10.39 10.41 8.554 9.190 192,917 -1.71(-15.69%)
Oct 09, 2025 9.410 11.88 9.000 10.90 6,246,193 +3.19(+41.37%)
Oct 08, 2025 8.190 8.250 7.000 7.710 85,236 -0.57(-6.88%)
Oct 07, 2025 6.600 8.480 6.330 8.280 137,819 +1.65(+24.89%)
Oct 06, 2025 6.630 6.811 6.630 6.630 13,106 -0.07(-1.04%)
Oct 03, 2025 6.690 7.000 6.680 6.700 15,812 +0.03(+0.45%)
Oct 02, 2025 6.810 6.850 6.620 6.670 9,031 +0.06(+0.91%)
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.