Dark

BDRX
Biodexa Pharmaceuticals plc
stock NASDAQ ADR

At Close

May 16, 2025

1.28USD-1.538%(-0.02)45,280

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 8:59:30 AM EDT

1.24USD-3.117%(-0.04)1,170

After-hours

May 16, 2025 4:56:30 PM EDT

1.24USD-4.523%(-0.06)2,395

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	1.2200	1.3000	1.220000	1.2800	-1.538%	45,280	0.000%
2025-05-15	1.3200	1.3200	1.240000	1.3000	-0.763%	33,940	-1.538%
2025-05-14	1.3200	1.3800	1.260000	1.3100	+1.550%	77,619	-2.290%
2025-05-13	1.2800	1.3000	1.240000	1.2900	+4.878%	83,510	-0.775%
2025-05-12	1.1100	1.3800	1.110000	1.2300	-12.766%	1,884,866	+4.065%
2025-05-09	1.4100	1.4200	1.360000	1.4100	0.000%	34,985	-9.220%
2025-05-08	1.3853	1.4239	1.360000	1.4100	+2.174%	31,048	-9.220%
2025-05-07	1.3400	1.3800	1.280000	1.3800	+3.759%	71,179	-7.246%
2025-05-06	1.4300	1.4300	1.330000	1.3300	-5.674%	36,174	-3.759%
2025-05-05	1.3900	1.4429	1.380000	1.4100	+0.714%	48,924	-9.220%
2025-05-02	1.4564	1.4564	1.390000	1.4000	-0.709%	29,264	-8.571%
2025-05-01	1.4900	1.4950	1.400000	1.4100	-3.425%	34,802	-9.220%
2025-04-30	1.4710	1.4847	1.440000	1.4600	-2.013%	16,251	-12.329%
2025-04-29	1.5100	1.5100	1.420000	1.4900	-1.325%	51,893	-14.094%
2025-04-28	1.5500	1.6000	1.430000	1.5100	-2.581%	73,606	-15.232%
2025-04-25	1.6100	1.6500	1.520000	1.5500	-0.641%	152,881	-17.419%
2025-04-24	1.4300	1.6000	1.424300	1.5600	+9.859%	119,878	-17.949%
2025-04-23	1.4500	1.4847	1.410000	1.4200	+1.429%	131,248	-9.859%
2025-04-22	1.3300	1.4300	1.320000	1.4000	+1.449%	63,642	-8.571%
2025-04-21	1.4900	1.4900	1.239600	1.3800	-3.497%	179,622	-7.246%
2025-04-17	1.3500	1.5200	1.350000	1.4300	-2.055%	84,819	-10.490%
2025-04-16	1.3400	1.4600	1.340000	1.4600	0.000%	99,326	-12.329%
2025-04-15	1.5400	1.5500	1.280000	1.4600	-11.515%	334,455	-12.329%
2025-04-14	1.8000	1.8000	1.630000	1.6500	-6.780%	369,733	-22.424%
2025-04-11	1.5700	1.8700	1.570000	1.7700	+12.739%	4,305,362	-27.684%
2025-04-10	1.5000	1.6899	1.460000	1.5700	+3.974%	94,108	-18.471%
2025-04-09	1.3000	1.6399	1.250000	1.5100	+7.092%	291,241	-15.232%
2025-04-08	1.5600	1.6543	1.410000	1.4100	-14.545%	283,228	-9.220%
2025-04-07	1.6500	1.6967	1.500000	1.6500	-2.367%	509,046	-22.424%
2025-04-04	1.8200	1.9100	1.540000	1.6900	+14.966%	16,030,672	-24.260%
2025-04-03	1.4300	1.4900	1.330100	1.4700	-4.545%	175,279	-12.925%
2025-04-02	1.1700	1.6800	1.154300	1.5400	+28.333%	923,003	-16.883%
2025-04-01	1.3200	1.3200	1.190000	1.2000	-9.091%	79,286	+6.667%
2025-03-31	1.2000	1.3200	1.140000	1.3200	+7.317%	136,913	-3.030%
2025-03-28	1.2800	1.3300	1.230000	1.2300	-4.651%	82,296	+4.065%
2025-03-27	1.4700	1.4700	1.280000	1.2900	-13.423%	166,788	-0.775%
2025-03-26	1.6000	1.6430	1.450000	1.4900	-6.289%	165,907	-14.094%
2025-03-25	1.6500	1.7497	1.560000	1.5900	-9.143%	219,894	-19.497%
2025-03-24	1.8200	1.8400	1.640000	1.7500	-1.130%	195,524	-26.857%
2025-03-21	1.9000	1.9400	1.710000	1.7700	-11.500%	327,102	-27.684%
2025-03-20	2.2000	2.2000	1.870000	2.0000	-14.530%	868,364	-36.000%
2025-03-19	2.2900	2.6500	2.150000	2.3400	+16.129%	38,322,384	-45.299%
2025-03-18	2.0700	2.1100	2.000000	2.0150	-4.953%	63,081	-36.476%
2025-03-17	1.9000	2.1500	1.850000	2.1200	+11.579%	99,647	-39.623%
2025-03-14	1.9700	2.0500	1.900000	1.9000	-4.523%	98,580	-32.632%
2025-03-13	1.9500	2.1900	1.839800	1.9900	+1.531%	162,016	-35.678%
2025-03-12	2.1300	2.3200	1.900000	1.9600	-12.889%	257,534	-34.694%
2025-03-11	2.4300	2.4891	1.960000	2.2500	-21.053%	733,173	-43.111%
2025-03-10	4.1900	4.4400	2.630000	2.8500	-6.557%	26,300,805	-55.088%
2025-03-07	3.0500	3.1100	2.900000	3.0500	-1.929%	25,644	-58.033%
2025-03-06	2.9100	3.1200	2.830000	3.1100	+4.013%	213,143	-58.842%
2025-03-05	2.8100	3.0000	2.810000	2.9900	+6.786%	30,514	-57.191%
2025-03-04	2.9500	2.9781	2.780000	2.8000	-5.085%	44,898	-54.286%
2025-03-03	3.2500	3.4846	2.880000	2.9500	-11.411%	78,819	-56.610%
2025-02-28	3.3200	3.4442	3.181000	3.3300	-3.478%	28,206	-61.562%
2025-02-27	3.4100	3.6100	3.280000	3.4500	-0.862%	152,244	-62.899%
2025-02-26	3.3800	3.9100	3.380000	3.4800	+0.870%	161,712	-63.218%
2025-02-25	3.4700	3.5400	3.370000	3.4500	-2.817%	40,823	-62.899%
2025-02-24	3.6600	3.6601	3.400000	3.5500	-4.313%	248,763	-63.944%
2025-02-21	3.6200	3.7990	3.500000	3.7100	-2.368%	36,720	-65.499%
2025-02-20	4.2600	4.2930	3.360000	3.8000	-11.628%	149,230	-66.316%
2025-02-19	4.2800	4.5000	4.110000	4.3000	-0.463%	98,636	-70.233%
2025-02-18	4.1600	4.7000	4.094900	4.3200	+1.171%	113,614	-70.370%
2025-02-14	4.7200	4.7792	4.070000	4.2700	-11.777%	119,166	-70.023%
2025-02-13	4.4600	5.0899	4.250000	4.8400	+0.833%	205,552	-73.554%
2025-02-12	5.0800	5.3000	4.620000	4.8000	-2.834%	1,562,075	-73.333%
2025-02-11	4.9600	5.1500	4.150000	4.9400	-8.007%	539,968	-74.089%
2025-02-10	8.8600	9.2000	5.098300	5.3700	+31.941%	21,884,873	-76.164%
2025-02-07	4.2400	4.2400	4.070000	4.0700	-2.398%	7,470	-68.550%
2025-02-06	4.2100	4.3088	4.158800	4.1700	-0.477%	23,322	-69.305%
2025-02-05	4.3500	4.3500	4.190000	4.1900	-3.678%	12,907	-69.451%
2025-02-04	4.3100	4.4000	4.190000	4.3500	+0.928%	7,026	-70.575%
2025-02-03	4.3200	4.3200	4.250100	4.3100	-2.181%	2,693	-70.302%
2025-01-31	4.3450	4.4061	4.330000	4.4061	+3.917%	3,546	-70.949%
2025-01-30	4.2230	4.3500	4.220000	4.2400	-0.235%	3,685	-69.811%
2025-01-29	4.5704	4.5704	4.170000	4.2500	-0.932%	12,896	-69.882%
2025-01-28	4.2200	4.2900	4.210000	4.2900	-0.462%	11,681	-70.163%
2025-01-27	4.2800	4.5300	4.137200	4.3099	-4.884%	49,069	-70.301%
2025-01-24	4.3500	4.6289	4.350000	4.5312	+4.166%	20,758	-71.751%
2025-01-23	4.2000	4.3600	4.100000	4.3500	+4.567%	16,815	-70.575%
2025-01-22	4.3855	4.6000	4.160000	4.1600	-5.455%	11,307	-69.231%
2025-01-21	4.2500	4.4615	4.250000	4.4000	+2.804%	9,686	-70.909%
2025-01-17	4.3600	4.3600	4.280000	4.2800	-1.382%	5,156	-70.093%
2025-01-16	4.3100	4.3500	4.270000	4.3400	+4.327%	9,336	-70.507%
2025-01-15	4.1800	4.2700	4.160000	4.1600	-0.478%	3,460	-69.231%
2025-01-14	4.3800	4.3800	4.130000	4.1800	-2.791%	6,725	-69.378%
2025-01-13	4.6000	4.6000	4.250100	4.3000	-4.867%	12,348	-70.233%
2025-01-10	4.3500	4.5400	4.150000	4.5200	+5.855%	16,103	-71.681%
2025-01-08	4.2901	4.3600	4.220000	4.2700	-1.613%	13,005	-70.023%
2025-01-07	4.4500	4.5800	4.290000	4.3400	-2.472%	10,492	-70.507%
2025-01-06	4.5500	4.6500	4.420000	4.4500	-1.111%	13,795	-71.236%
2025-01-03	4.2200	4.5999	4.090000	4.5000	+10.024%	40,400	-71.556%
2025-01-02	4.0000	4.2500	4.000000	4.0900	+0.988%	7,450	-68.704%
2024-12-31	4.1400	4.1400	3.825000	4.0500	0.000%	15,329	-68.395%
2024-12-30	4.1229	4.3350	4.000000	4.0500	-5.594%	26,976	-68.395%
2024-12-27	4.3300	4.4800	4.260100	4.2900	-8.723%	18,155	-70.163%
2024-12-26	4.2000	4.7300	4.200000	4.7000	+9.575%	16,522	-72.766%
2024-12-24	4.1866	4.2893	4.000000	4.2893	+12.285%	6,691	-70.158%
2024-12-23	3.9500	4.0299	3.800000	3.8200	-4.261%	20,773	-66.492%
2024-12-20	4.0000	4.2151	3.900000	3.9900	-0.250%	24,396	-67.920%
2024-12-19	3.8700	4.1815	3.800000	4.0000	+1.781%	30,872	-68.000%
2024-12-18	4.3400	4.3400	3.810000	3.9300	-6.205%	23,848	-67.430%
2024-12-17	4.2100	4.3912	4.142800	4.1900	+0.964%	23,427	-69.451%
2024-12-16	4.2100	4.3900	4.136600	4.1500	-1.190%	15,430	-69.157%
2024-12-13	4.2520	4.3400	4.150000	4.2000	-5.192%	18,451	-69.524%
2024-12-12	4.4500	4.6900	4.400000	4.4300	-0.449%	25,746	-71.106%
2024-12-11	4.7500	4.9358	4.310000	4.4500	-4.915%	90,576	-71.236%
2024-12-10	4.9000	4.9000	4.650000	4.6800	-2.905%	14,704	-72.650%
2024-12-09	4.8100	5.0000	4.800000	4.8200	-1.027%	23,668	-73.444%
2024-12-06	4.9200	5.2700	4.700000	4.8700	+1.247%	47,870	-73.717%
2024-12-05	5.8100	6.0450	4.760000	4.8100	-19.699%	111,724	-73.389%
2024-12-04	6.3000	6.5400	5.830000	5.9900	-5.071%	310,412	-78.631%
2024-12-03	6.0000	7.4000	5.677900	6.3100	+7.863%	316,766	-79.715%
2024-12-02	5.4300	5.8500	5.430000	5.8500	+4.093%	226,637	-78.120%
2024-11-29	5.0000	5.6200	4.940142	5.6200	+13.996%	66,397	-77.224%
2024-11-27	4.8500	5.2000	4.722900	4.9300	+2.708%	142,708	-74.037%
2024-11-26	4.6900	4.9600	4.590600	4.8000	-3.614%	19,527	-73.333%
2024-11-25	4.8200	5.1100	4.220000	4.9800	+8.972%	78,198	-74.297%
2024-11-22	4.2800	4.9700	4.200000	4.5700	+3.864%	227,392	-71.991%
2024-11-21	4.3000	7.4700	4.180000	4.4000	+14.286%	5,816,860	-70.909%
2024-11-20	3.6700	3.8500	3.512300	3.8500	+7.242%	33,541	-66.753%
2024-11-19	3.6800	3.7500	3.500000	3.5900	-1.644%	26,778	-64.345%
2024-11-18	3.7000	3.8000	3.600000	3.6500	+0.829%	25,453	-64.932%
2024-11-15	4.7100	4.8000	3.510000	3.6200	-25.514%	66,526	-64.641%
2024-11-14	4.9250	4.9999	4.850000	4.8600	+0.206%	8,417	-73.663%
2024-11-13	5.0500	5.0795	4.700000	4.8500	-3.386%	19,170	-73.608%
2024-11-12	5.2000	5.4500	5.000000	5.0200	-2.524%	34,623	-74.502%
2024-11-11	5.3800	5.5800	5.142000	5.1500	-4.275%	22,650	-75.146%
2024-11-08	5.3900	5.5000	5.260000	5.3800	-1.582%	20,041	-76.208%
2024-11-07	5.5500	5.9100	5.150000	5.4665	-5.424%	99,494	-76.585%
2024-11-06	5.6298	6.0559	5.620000	5.7800	+2.664%	15,967	-77.855%
2024-11-05	5.7300	5.8950	5.620000	5.6300	-0.880%	18,494	-77.265%
2024-11-04	5.8911	5.8911	5.680000	5.6800	-3.892%	8,307	-77.465%
2024-11-01	6.1200	6.3126	5.540600	5.9100	-3.902%	102,374	-78.342%
2024-10-31	6.2000	6.4700	6.110100	6.1500	-0.806%	22,644	-79.187%
2024-10-30	6.4400	6.6589	6.170000	6.2000	-6.907%	27,557	-79.355%
2024-10-29	6.2800	6.7200	6.200100	6.6600	+2.304%	28,452	-80.781%
2024-10-28	6.3000	6.8400	6.200000	6.5100	+3.170%	51,994	-80.338%
2024-10-25	6.4700	7.2319	6.260000	6.3100	-4.611%	215,681	-79.715%
2024-10-24	6.9300	7.0800	6.550100	6.6150	-6.436%	51,215	-80.650%
2024-10-23	6.0100	7.4496	6.010000	7.0700	+13.301%	137,375	-81.895%
2024-10-22	5.8500	6.4264	5.610000	6.2400	+4.348%	83,200	-79.487%
2024-10-21	5.5800	6.2500	5.560000	5.9800	+4.912%	71,750	-78.595%
2024-10-18	5.8000	6.4000	5.553600	5.7000	-2.896%	163,485	-77.544%
2024-10-17	6.3700	6.7700	5.500000	5.8700	-30.119%	476,470	-78.194%
2024-10-16	8.4800	10.8900	6.760700	8.4000	+67.665%	7,326,281	-84.762%
2024-10-15	5.1000	5.3500	4.820000	5.0100	-4.207%	612,134	-74.451%
2024-10-14	5.4000	5.7203	5.180000	5.2300	-0.381%	14,101	-75.526%
2024-10-11	4.9500	5.4500	4.870000	5.2500	+6.061%	23,955	-75.619%
2024-10-10	4.8500	5.1700	4.850000	4.9500	+3.340%	14,516	-74.141%
2024-10-09	5.7000	5.8900	4.710000	4.7900	-14.769%	49,971	-73.278%
2024-10-08	5.7779	6.0820	5.540400	5.6200	-5.705%	24,917	-77.224%
2024-10-07	5.5600	6.3899	5.260000	5.9600	+7.387%	71,816	-78.523%
2024-10-04	5.6100	6.3000	5.062000	5.5500	-7.615%	89,753	-76.937%
2024-10-03	7.0000	7.0925	5.762500	6.0075	-13.871%	26,692	-78.693%
2024-10-02	7.7500	8.2475	6.767500	6.9750	-8.824%	40,082	-81.649%
2024-10-01	7.0000	8.2425	6.875000	7.6500	+8.434%	23,390	-83.268%
2024-09-30	7.2500	7.3400	7.005000	7.0550	-1.878%	5,127	-81.857%
2024-09-27	7.0900	7.2500	6.762500	7.1900	-2.508%	10,077	-82.197%
2024-09-26	7.1600	7.4725	6.520000	7.3750	+1.166%	114,669	-82.644%
2024-09-25	7.2500	7.5000	7.127500	7.2900	-0.376%	3,477	-82.442%
2024-09-24	6.7500	7.6250	6.750000	7.3175	+6.903%	6,849	-82.508%
2024-09-23	7.4725	7.4725	6.507500	6.8450	-6.265%	10,667	-81.300%
2024-09-20	9.2500	9.5125	7.000000	7.3025	-20.191%	30,370	-82.472%
2024-09-19	9.3275	9.5775	9.100000	9.1500	-1.771%	7,151	-86.011%
2024-09-18	9.7500	9.7500	9.252500	9.3150	-2.205%	5,862	-86.259%
2024-09-17	10.2350	10.6250	9.497500	9.5250	-4.774%	2,904	-86.562%
2024-09-16	10.5000	10.5000	9.605000	10.0025	-2.888%	5,638	-87.203%
2024-09-13	10.2925	10.6025	10.000000	10.3000	+5.641%	1,800	-87.573%
2024-09-12	10.5000	10.6250	9.552500	9.7500	-7.143%	7,557	-86.872%
2024-09-11	10.3250	10.8050	10.250000	10.5000	-2.957%	5,285	-87.810%
2024-09-10	10.3125	11.2850	9.797500	10.8200	+6.601%	10,800	-88.170%
2024-09-09	9.0750	10.6925	9.075000	10.1500	+11.969%	10,968	-87.389%
2024-09-06	10.0000	10.0000	8.830000	9.0650	-8.434%	5,612	-85.880%
2024-09-05	10.7000	11.0025	9.382500	9.9000	-10.000%	11,909	-87.071%
2024-09-04	11.6725	11.9950	10.672500	11.0000	-3.318%	7,647	-88.364%
2024-09-03	13.7500	13.7500	11.250000	11.3775	-17.255%	24,846	-88.750%
2024-08-30	13.8250	14.2175	13.750000	13.7500	-0.542%	4,130	-90.691%
2024-08-29	13.9750	14.7475	13.752500	13.8250	-4.193%	6,085	-90.741%
2024-08-28	14.8725	14.8725	14.127500	14.4300	-2.169%	5,019	-91.130%
2024-08-27	15.5350	15.6175	13.900000	14.7500	-5.600%	6,241	-91.322%
2024-08-26	15.6300	16.0000	15.000000	15.6250	-0.032%	2,160	-91.808%
2024-08-23	15.5000	15.8975	14.992500	15.6300	+1.362%	7,627	-91.811%
2024-08-22	15.9775	16.0000	15.100000	15.4200	-3.625%	3,053	-91.699%
2024-08-21	15.7500	16.1500	15.250000	16.0000	+3.060%	8,158	-92.000%
2024-08-20	16.0000	16.3100	15.352500	15.5250	+0.372%	3,378	-91.755%
2024-08-19	15.3975	16.2725	15.002500	15.4675	+3.289%	6,642	-91.725%
2024-08-16	15.5000	15.5000	14.625000	14.9750	-0.167%	5,306	-91.452%
2024-08-15	14.8475	15.4850	14.502500	15.0000	+3.421%	7,040	-91.467%
2024-08-14	15.0075	15.4925	14.252500	14.5038	-3.356%	3,744	-91.175%
2024-08-13	14.7475	16.0000	14.527500	15.0075	+2.950%	5,027	-91.471%
2024-08-12	14.7500	14.9975	14.535000	14.5775	-2.181%	3,287	-91.219%
2024-08-09	14.1800	15.7375	14.180000	14.9025	+4.432%	8,653	-91.411%
2024-08-08	14.6950	15.3125	13.842500	14.2700	-2.892%	4,584	-91.030%
2024-08-07	15.7500	16.0000	14.500000	14.6950	-6.698%	12,829	-91.290%
2024-08-06	15.3750	16.2900	15.375000	15.7500	+0.768%	3,463	-91.873%
2024-08-05	15.2500	16.6925	14.000000	15.6300	-0.287%	12,341	-91.811%
2024-08-02	16.5500	16.9725	15.267500	15.6750	-5.287%	10,663	-91.834%
2024-08-01	17.7500	17.7500	16.250000	16.5500	-4.058%	11,111	-92.266%
2024-07-31	17.2500	17.8975	16.875000	17.2500	+1.173%	13,454	-92.580%
2024-07-30	17.7750	17.8975	16.742500	17.0500	-4.415%	9,373	-92.493%
2024-07-29	18.7500	19.1400	17.522500	17.8375	-3.854%	14,841	-92.824%
2024-07-26	19.3300	19.5000	18.500000	18.5525	-3.748%	10,888	-93.101%
2024-07-25	19.5875	19.7475	18.900000	19.2750	-0.938%	10,830	-93.359%
2024-07-24	19.5000	19.5000	18.760000	19.4575	-1.655%	10,773	-93.422%
2024-07-23	19.6250	20.2500	18.930000	19.7850	-0.365%	23,988	-93.530%
2024-07-22	20.1950	20.1950	19.002500	19.8575	-0.712%	14,933	-93.554%
2024-07-19	21.2500	21.7500	19.515000	20.0000	-14.939%	41,871	-93.600%
2024-07-18	23.7525	24.7500	23.000000	23.5125	+0.267%	16,655	-94.556%
2024-07-17	24.4750	25.5000	23.250000	23.4500	-5.185%	32,345	-94.542%
2024-07-16	29.7500	30.0000	23.817500	24.7325	+1.990%	418,966	-94.825%
2024-07-15	24.5425	26.0000	22.815000	24.2500	-8.491%	45,500	-94.722%
2024-07-12	25.5000	27.0000	24.252500	26.5000	-1.852%	95,311	-95.170%
2024-07-11	40.2500	41.5000	23.125000	27.0000	+51.877%	2,542,255	-95.259%
2024-07-10	20.5250	20.7500	17.752500	17.7775	-13.354%	22,744	-92.800%
2024-07-09	21.7200	21.7200	20.000000	20.5175	-5.536%	6,537	-93.761%
2024-07-08	21.4650	22.2500	21.000000	21.7200	-0.991%	6,277	-94.107%
2024-07-05	21.8800	22.1975	21.750000	21.9375	-1.338%	2,800	-94.165%
2024-07-03	21.7500	22.7525	21.527500	22.2350	-0.836%	5,879	-94.243%
2024-07-02	23.5000	23.9200	21.375000	22.4225	+0.347%	25,522	-94.291%
2024-07-01	22.6400	22.7450	21.282500	22.3450	-0.234%	3,790	-94.272%
2024-06-28	22.1900	22.5000	21.502500	22.3975	+2.859%	3,588	-94.285%
2024-06-27	21.2950	22.4900	20.977500	21.7750	+3.432%	6,993	-94.122%
2024-06-26	22.0000	22.8000	20.550000	21.0525	-3.440%	10,638	-93.920%
2024-06-25	22.8750	23.3406	21.497500	21.8025	-2.488%	11,014	-94.129%
2024-06-24	24.6800	25.0000	22.007500	22.3588	-15.627%	35,257	-94.275%
2024-06-21	24.2500	28.7500	24.250000	26.5000	+7.071%	24,781	-95.170%
2024-06-20	25.0000	25.0000	24.125000	24.7500	+0.784%	4,579	-94.828%
2024-06-18	25.2500	25.7475	23.832500	24.5575	-1.721%	21,437	-94.788%
2024-06-17	24.7500	25.2500	24.255000	24.9875	+1.886%	9,694	-94.877%
2024-06-14	24.4375	24.9975	24.027500	24.5250	+0.102%	3,347	-94.781%
2024-06-13	24.9750	25.0000	24.375000	24.5000	-1.990%	5,017	-94.776%
2024-06-12	24.1200	26.0000	24.000000	24.9975	+4.156%	11,109	-94.879%
2024-06-11	24.5000	24.5000	23.252500	24.0000	-2.061%	8,807	-94.667%
2024-06-10	23.7500	25.2500	23.002500	24.5050	+4.377%	6,570	-94.777%
2024-06-07	24.9975	24.9975	23.250000	23.4775	-6.081%	6,400	-94.548%
2024-06-06	24.3400	25.7500	24.340000	24.9975	+1.000%	10,122	-94.879%
2024-06-05	25.0000	25.5000	24.185000	24.7500	-2.941%	11,948	-94.828%
2024-06-04	26.2500	26.7500	25.000000	25.5000	-4.673%	7,985	-94.980%
2024-06-03	24.0000	27.5000	24.000000	26.7500	+10.950%	50,115	-95.215%
2024-05-31	24.0000	25.4975	23.757500	24.1100	+0.469%	8,158	-94.691%
2024-05-30	23.7950	24.9975	23.500000	23.9975	-2.071%	10,740	-94.666%
2024-05-29	25.5000	26.0000	23.750000	24.5050	-9.241%	21,571	-94.777%
2024-05-28	25.5000	27.7500	25.250000	27.0000	+4.854%	20,729	-95.259%
2024-05-24	28.2500	29.7500	24.250000	25.7500	-6.364%	46,085	-95.029%
2024-05-23	28.5000	33.2500	27.007500	27.5000	-14.063%	80,459	-95.345%
2024-05-22	37.7500	42.5000	31.250000	32.0000	-45.064%	421,169	-96.000%
2024-05-21	56.5000	73.9975	48.750000	58.2500	+83.465%	5,026,196	-97.803%
2024-05-20	30.0000	33.5000	29.250000	31.7500	+6.723%	18,102	-95.969%
2024-05-17	34.2500	34.2500	29.000000	29.7500	-4.032%	19,499	-95.697%
2024-05-16	29.5000	31.9550	27.000000	31.0000	+9.735%	21,124	-95.871%
2024-05-15	29.5000	29.5000	26.875000	28.2500	+2.727%	7,832	-95.469%
2024-05-14	24.3750	28.2500	24.125000	27.5000	+13.578%	14,251	-95.345%
2024-05-13	23.2500	24.7500	23.007500	24.2125	+4.714%	4,284	-94.713%
2024-05-10	24.6250	24.9250	22.997500	23.1225	-7.482%	7,082	-94.464%
2024-05-09	26.0000	26.0000	24.500000	24.9925	-0.030%	5,654	-94.878%
2024-05-08	25.2500	27.7500	24.390000	25.0000	0.000%	6,617	-94.880%
2024-05-07	27.0000	27.2500	24.700000	25.0000	-9.910%	9,989	-94.880%
2024-05-06	28.0000	29.5000	27.000000	27.7500	-5.932%	12,492	-95.387%
2024-05-03	31.0000	32.0000	29.250000	29.5000	-4.839%	12,184	-95.661%
2024-05-02	32.7500	33.2500	30.500000	31.0000	-6.061%	13,064	-95.871%
2024-05-01	36.2500	37.5000	30.500000	33.0000	-12.583%	25,605	-96.121%
2024-04-30	30.7500	40.2525	28.777500	37.7500	+15.267%	73,559	-96.609%
2024-04-29	29.2500	33.2500	27.000000	32.7500	+0.769%	124,006	-96.092%
2024-04-26	41.5000	43.5000	28.500000	32.5000	+79.360%	2,832,549	-96.062%
2024-04-25	18.5000	18.5000	16.750000	18.1200	-3.347%	5,536	-92.936%
2024-04-24	19.9500	19.9950	17.750000	18.7475	-7.202%	5,972	-93.172%
2024-04-23	19.1250	20.7750	19.125000	20.2025	+5.634%	3,101	-93.664%
2024-04-22	19.7500	19.7500	18.625000	19.1250	+1.729%	4,087	-93.307%
2024-04-19	20.6250	20.7950	18.775000	18.8000	-8.304%	6,068	-93.191%
2024-04-18	20.4250	21.0000	20.025000	20.5025	-3.574%	3,856	-93.757%
2024-04-17	21.5125	21.7500	20.600000	21.2625	-1.162%	1,178	-93.980%
2024-04-16	20.5000	21.7500	20.250000	21.5125	+4.430%	4,967	-94.050%
2024-04-15	23.2500	23.2500	20.500000	20.6000	-10.152%	5,180	-93.786%
2024-04-12	24.7500	24.7500	22.750000	22.9275	-4.640%	5,031	-94.417%
2024-04-11	25.0000	25.0000	23.850000	24.0431	-0.894%	2,920	-94.676%
2024-04-10	24.2325	25.0000	23.802500	24.2600	-1.980%	6,926	-94.724%
2024-04-09	24.5000	25.7500	23.500000	24.7500	-3.883%	4,582	-94.828%
2024-04-08	26.5000	26.5000	25.000000	25.7500	-3.738%	5,912	-95.029%
2024-04-05	28.5000	29.0000	26.750000	26.7500	-7.759%	8,093	-95.215%
2024-04-04	27.7500	30.0000	27.750000	29.0000	+5.455%	10,856	-95.586%
2024-04-03	31.5000	32.9975	27.500000	27.5000	-19.118%	31,528	-95.345%
2024-04-02	32.5000	36.0000	31.750000	34.0000	-6.849%	30,075	-96.235%
2024-04-01	33.5000	38.7500	30.000000	36.5000	-9.877%	103,474	-96.493%
2024-03-28	40.2500	50.0000	33.750000	40.5000	+88.591%	3,534,865	-96.840%
2024-03-27	20.0400	21.5500	20.040000	21.4750	+7.201%	3,758	-94.040%
2024-03-26	23.9025	24.2525	17.982500	20.0325	-18.235%	23,617	-93.610%
2024-03-25	25.7500	26.5000	22.087500	24.5000	-6.667%	4,989	-94.776%
2024-03-22	26.2500	26.5000	26.007500	26.2500	-0.887%	2,092	-95.124%
2024-03-21	26.0000	26.7475	25.770000	26.4850	+0.895%	2,120	-95.167%
2024-03-20	25.0000	26.2500	25.000000	26.2500	+1.932%	2,760	-95.124%
2024-03-19	26.2500	26.3375	25.000000	25.7525	-9.640%	9,767	-95.030%
2024-03-18	29.7500	30.5000	28.250000	28.5000	-2.564%	6,873	-95.509%
2024-03-15	29.7500	29.7500	28.500000	29.2500	+3.540%	3,828	-95.624%
2024-03-14	31.5000	31.7475	27.750000	28.2500	-11.024%	9,421	-95.469%
2024-03-13	31.7500	32.2500	31.017500	31.7500	0.000%	2,990	-95.969%
2024-03-12	32.2500	32.5000	31.250000	31.7500	-3.053%	3,686	-95.969%
2024-03-11	32.7500	33.2500	31.750000	32.7500	+0.769%	2,855	-96.092%
2024-03-08	33.0000	33.2500	31.502500	32.5000	-0.763%	5,330	-96.062%
2024-03-07	32.0000	33.0000	31.750000	32.7500	+1.550%	4,371	-96.092%
2024-03-06	32.5000	33.5000	31.250000	32.2500	+0.781%	8,813	-96.031%
2024-03-05	32.5000	33.2500	32.000000	32.0000	-1.538%	5,580	-96.000%
2024-03-04	34.2500	34.2500	32.500000	32.5000	-4.412%	7,617	-96.062%
2024-03-01	32.5000	35.7500	32.250000	34.0000	+7.087%	21,972	-96.235%
2024-02-29	32.2500	33.7500	31.500000	31.7500	-3.788%	5,735	-95.969%
2024-02-28	33.7500	33.7500	31.000000	33.0000	-4.348%	11,613	-96.121%
2024-02-27	34.5000	34.6600	33.250000	34.5000	-0.719%	4,901	-96.290%
2024-02-26	36.2500	36.2500	32.750000	34.7500	-6.711%	12,740	-96.317%
2024-02-23	40.7500	43.2500	32.750000	37.2500	-3.247%	165,301	-96.564%
2024-02-22	38.5000	39.2500	37.750000	38.5000	+0.654%	7,599	-96.675%
2024-02-21	40.2500	40.3925	38.250000	38.2500	-5.556%	9,402	-96.654%
2024-02-20	40.0000	41.0000	37.500000	40.5000	+4.516%	10,878	-96.840%
2024-02-16	40.0000	40.0000	37.750000	38.7500	-2.516%	11,154	-96.697%
2024-02-15	40.0000	41.7500	38.750000	39.7500	-7.558%	18,061	-96.780%
2024-02-14	41.0000	45.5000	40.500000	43.0000	-4.444%	39,801	-97.023%
2024-02-13	49.5000	52.7500	39.500000	45.0000	+24.138%	478,070	-97.156%
2024-02-12	35.2500	38.5000	33.000000	36.2500	+10.687%	94,069	-96.469%
2024-02-09	32.2500	36.5000	32.000000	32.7500	+0.769%	20,044	-96.092%
2024-02-08	37.2500	37.2500	30.250000	32.5000	-3.704%	56,814	-96.062%
2024-02-07	43.0000	50.0000	33.000000	33.7500	-11.770%	377,463	-96.207%
2024-02-06	33.2500	45.2500	32.750000	38.2525	+15.917%	26,334	-96.654%
2024-02-05	35.0000	37.8675	30.750000	33.0000	-7.042%	1,690	-96.121%
2024-02-02	37.0000	38.7500	35.000000	35.5000	-0.699%	1,500	-96.394%
2024-02-01	40.2500	43.7500	35.250000	35.7500	-11.180%	3,951	-96.420%
2024-01-31	42.0000	44.0000	40.000000	40.2500	-3.593%	2,532	-96.820%
2024-01-30	46.5000	48.7500	41.500000	41.7500	-14.359%	3,710	-96.934%
2024-01-29	47.7500	49.0000	46.750000	48.7500	+2.094%	346	-97.374%
2024-01-26	50.0000	51.4975	47.250000	47.7500	-1.546%	1,331	-97.319%
2024-01-25	49.0500	50.3375	45.750000	48.5000	0.000%	1,635	-97.361%
2024-01-24	48.8750	53.0000	47.000000	48.5000	+2.105%	4,326	-97.361%
2024-01-23	48.2500	48.7500	46.000000	47.5000	-0.524%	993	-97.305%
2024-01-22	48.5000	50.0000	45.500000	47.7500	+3.243%	908	-97.319%
2024-01-19	46.7500	52.9950	45.800000	46.2500	-5.128%	2,488	-97.232%
2024-01-18	46.5000	48.7500	42.750000	48.7500	+6.557%	3,042	-97.374%
2024-01-17	48.0000	49.2500	45.250000	45.7500	-3.684%	1,491	-97.202%
2024-01-16	52.0000	53.0000	46.750000	47.5000	-5.473%	2,803	-97.305%
2024-01-12	52.3700	53.4850	50.250000	50.2500	-3.828%	1,630	-97.453%
2024-01-11	52.2500	54.0000	50.250000	52.2500	+1.456%	1,893	-97.550%
2024-01-10	53.0000	54.6500	51.250000	51.5000	-3.286%	1,668	-97.515%
2024-01-09	62.0000	62.0000	53.250000	53.2500	-8.584%	2,276	-97.596%
2024-01-08	62.7500	63.8750	56.500000	58.2500	-8.268%	2,546	-97.803%
2024-01-05	66.8850	67.6750	63.000000	63.5000	-7.299%	2,954	-97.984%
2024-01-04	68.5000	68.5000	66.375000	68.5000	+1.481%	1,066	-98.131%
2024-01-03	66.0000	67.5000	65.125000	67.5000	+0.372%	1,427	-98.104%
2024-01-02	65.7500	67.7500	64.412500	67.2500	+0.373%	891	-98.097%
2023-12-29	64.2500	68.6625	63.000000	67.0000	+1.901%	2,330	-98.090%
2023-12-28	63.0000	67.1125	61.750000	65.7500	+2.335%	1,651	-98.053%
2023-12-27	62.7500	64.2500	60.750000	64.2500	+0.391%	2,077	-98.008%
2023-12-26	63.0000	66.0000	60.750000	64.0000	-0.389%	1,672	-98.000%
2023-12-22	62.5000	66.2475	61.250000	64.2500	+1.581%	2,119	-98.008%
2023-12-21	62.7500	64.9950	62.500000	63.2500	-2.692%	877	-97.976%
2023-12-20	65.0000	65.0000	62.250000	65.0000	-1.887%	1,200	-98.031%
2023-12-19	52.0000	66.5000	51.250000	66.2500	-12.541%	10,742	-98.068%
2023-12-18	72.7500	81.0300	70.557500	75.7500	+2.020%	2,112	-98.310%
2023-12-15	77.5000	78.2500	72.500000	74.2500	-5.714%	1,283	-98.276%
2023-12-14	72.5000	79.5975	71.250000	78.7500	+10.140%	2,033	-98.375%
2023-12-13	67.5000	72.0000	67.500000	71.5000	+5.147%	2,451	-98.210%
2023-12-12	70.0000	70.2525	67.250000	68.0000	-2.857%	1,348	-98.118%
2023-12-11	71.5000	75.0000	70.000000	70.0000	-4.110%	1,243	-98.171%
2023-12-08	89.0000	89.0000	69.250000	73.0000	-2.667%	3,684	-98.247%
2023-12-07	81.7500	85.1250	75.000000	75.0000	-12.023%	2,889	-98.293%
2023-12-06	87.5000	88.0300	83.750000	85.2500	+0.294%	2,966	-98.499%
2023-12-05	96.0000	97.0000	82.750000	85.0000	-12.145%	7,613	-98.494%
2023-12-04	87.5000	103.0000	87.500000	96.7500	+3.200%	8,583	-98.677%
2023-12-01	92.2500	96.5000	85.395000	93.7500	+3.591%	9,786	-98.635%
2023-11-30	88.5000	113.0000	85.750000	90.5000	-1.362%	33,114	-98.586%
2023-11-29	97.5000	99.2500	82.500000	91.7500	-11.566%	35,817	-98.605%
2023-11-28	122.2500	122.5000	82.500000	103.7500	-18.787%	100,742	-98.766%
2023-11-27	120.5000	220.2500	109.250000	127.7500	+83.154%	1,327,133	-98.998%
2023-11-24	64.2500	69.7500	62.752500	69.7500	+8.984%	506	-98.165%

.dark-mode .Y4V1qV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y4V1qV{ color: #333333; background-color: white; border: 2px solid #333333; }BDRXBiodexa Pharmaceuticals plcstock NASDAQ ADR

BDRX
Biodexa Pharmaceuticals plc
stock NASDAQ ADR