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

6.195 -0.005 (-0.08%)
Streaming Delayed Price Updated: 12:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +5.31(+2209.61%)
Oct 03, 2024 0.2800 0.2837 0.2305 0.2403 666,198 -0.04(-13.87%)
Oct 02, 2024 0.3100 0.3299 0.2707 0.2790 1,001,827 -0.03(-8.82%)
Oct 01, 2024 0.2800 0.3297 0.2750 0.3060 582,218 +0.02(+8.43%)
Sep 30, 2024 0.2900 0.2936 0.2802 0.2822 128,165 -0.01(-1.88%)
Sep 27, 2024 0.2800 0.2900 0.2705 0.2876 252,232 -0.01(-2.51%)
Sep 26, 2024 0.2900 0.2989 0.2608 0.2950 2,864,106 +0.00(+1.17%)
Sep 25, 2024 0.2900 0.3000 0.2851 0.2916 86,707 -0.00(-0.38%)
Sep 24, 2024 0.2700 0.3050 0.2700 0.2927 171,220 +0.02(+6.90%)
Sep 23, 2024 0.2989 0.2989 0.2603 0.2738 268,814 -0.02(-6.26%)
Sep 20, 2024 0.3700 0.3805 0.2800 0.2921 759,360 -0.07(-20.19%)
Sep 19, 2024 0.3700 0.3831 0.3640 0.3660 173,271 -0.01(-1.77%)
Sep 18, 2024 0.3900 0.3900 0.3701 0.3726 146,540 -0.01(-2.20%)
Sep 17, 2024 0.4100 0.4250 0.3799 0.3810 72,354 -0.02(-4.77%)
Sep 16, 2024 0.4200 0.4200 0.3842 0.4001 127,697 -0.01(-2.89%)
Sep 13, 2024 0.4117 0.4241 0.4000 0.4120 44,996 +0.02(+5.64%)
Sep 12, 2024 0.4200 0.4250 0.3821 0.3900 188,808 -0.03(-7.14%)
Sep 11, 2024 0.4130 0.4322 0.4100 0.4200 132,031 -0.01(-2.96%)
Sep 10, 2024 0.4100 0.4514 0.3919 0.4328 269,990 +0.03(+6.60%)
Sep 09, 2024 0.3630 0.4277 0.3630 0.4060 273,577 +0.04(+11.97%)
Sep 06, 2024 0.4000 0.4000 0.3532 0.3626 140,298 -0.03(-8.43%)
Sep 05, 2024 0.4280 0.4401 0.3753 0.3960 297,720 -0.04(-10.00%)
Sep 04, 2024 0.4669 0.4798 0.4269 0.4400 191,163 -0.02(-3.32%)
Sep 03, 2024 0.5500 0.5500 0.4500 0.4551 643,321 -0.09(-17.25%)
Aug 30, 2024 0.5500 0.5687 0.5500 0.5500 103,240 -0.00(-0.54%)
Aug 29, 2024 0.5590 0.5899 0.5501 0.5530 150,131 -0.02(-4.19%)
Aug 28, 2024 0.5900 0.5949 0.5651 0.5772 125,484 -0.01(-2.17%)
Aug 27, 2024 0.6214 0.6247 0.5560 0.5900 155,475 -0.04(-5.60%)
Aug 26, 2024 0.6252 0.6400 0.6000 0.6250 53,488 -0.00(-0.03%)
Aug 23, 2024 0.6200 0.6359 0.5997 0.6252 190,667 +0.01(+1.36%)
Aug 22, 2024 0.6400 0.6400 0.6040 0.6168 76,325 -0.02(-3.62%)
Aug 21, 2024 0.6300 0.6460 0.6100 0.6400 183,830 +0.02(+3.06%)
Aug 20, 2024 0.6400 0.6524 0.6141 0.6210 83,475 +0.00(+0.37%)
Aug 19, 2024 0.6159 0.6509 0.6001 0.6187 165,998 +0.02(+3.29%)
Aug 16, 2024 0.6200 0.6200 0.5850 0.5990 132,645 -0.00(-0.17%)
Aug 15, 2024 0.5939 0.6194 0.5801 0.6000 175,812 +0.02(+3.41%)
Aug 14, 2024 0.6000 0.6197 0.5701 0.5802 93,519 -0.02(-3.35%)
Aug 13, 2024 0.5899 0.6400 0.5811 0.6003 125,443 +0.02(+2.95%)
Aug 12, 2024 0.5900 0.5999 0.5814 0.5831 82,104 -0.01(-2.18%)
Aug 09, 2024 0.5672 0.6295 0.5672 0.5961 216,326 +0.03(+4.43%)
Aug 08, 2024 0.5878 0.6125 0.5537 0.5708 114,537 -0.02(-2.89%)
Aug 07, 2024 0.6300 0.6400 0.5800 0.5878 340,402 -0.04(-6.70%)
Aug 06, 2024 0.6200 0.6516 0.6150 0.6300 86,515 +0.00(+0.77%)
Aug 05, 2024 0.6100 0.6677 0.5600 0.6252 307,323 -0.00(-0.29%)
Aug 02, 2024 0.6620 0.6789 0.6107 0.6270 266,582 -0.04(-5.29%)
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.