Dark

BDRX
Biodexa Pharmaceuticals plc
stock NASDAQ ADR

At Close

Mar 9, 2026 3:59:30 PM EDT

0.9400USD+3.753%(+0.0340)50,056

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Mar 9, 2026 9:03:30 AM EDT

0.9100USD+0.442%(+0.0040)1,718

After-hours

Mar 6, 2026 4:39:30 PM EST

0.9060USD+2.396%(+0.0212)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-09	0.940000	0.9400	0.9400	0.9400	+3.753%	50,056	0.000%
2026-03-06	0.947400	0.9695	0.8848	0.9060	-4.370%	63,834	+3.753%
2026-03-05	0.940101	0.9896	0.9200	0.9474	+0.787%	43,437	-0.781%
2026-03-04	0.925000	0.9500	0.9000	0.9400	-0.519%	109,707	0.000%
2026-03-03	0.999800	1.0038	0.9273	0.9449	-6.446%	99,106	-0.519%
2026-03-02	1.090000	1.0900	1.0000	1.0100	-6.481%	81,394	-6.931%
2026-02-27	1.120000	1.1299	1.0700	1.0800	-4.425%	77,408	-12.963%
2026-02-26	1.149800	1.2100	1.0950	1.1300	0.000%	117,520	-16.814%
2026-02-25	1.110000	1.1597	1.1000	1.1300	+0.893%	59,912	-16.814%
2026-02-24	1.171300	1.1713	1.1000	1.1200	-5.085%	71,515	-16.071%
2026-02-23	1.150000	1.2000	1.1400	1.1800	+1.724%	58,982	-20.339%
2026-02-20	1.300000	1.3000	1.1300	1.1600	-10.078%	212,528	-18.966%
2026-02-19	1.350000	1.4200	1.1750	1.2900	+3.200%	1,143,823	-27.132%
2026-02-18	1.290000	1.3300	1.1950	1.2500	-3.101%	106,125	-24.800%
2026-02-17	1.080000	1.5000	1.0800	1.2900	+19.444%	548,217	-27.132%
2026-02-13	1.070000	1.2200	1.0400	1.0800	-0.917%	137,214	-12.963%
2026-02-12	1.160000	1.1600	1.0800	1.0900	-9.917%	109,483	-13.761%
2026-02-11	1.280000	1.2900	1.2000	1.2100	-4.724%	57,245	-22.314%
2026-02-10	1.310000	1.3700	1.2500	1.2700	-2.308%	125,479	-25.984%
2026-02-09	1.250000	1.3800	1.2300	1.3000	+4.839%	143,616	-27.692%
2026-02-06	1.250000	1.3200	1.2200	1.2400	-4.615%	122,616	-24.194%
2026-02-05	1.400000	1.4130	1.2600	1.3000	-10.345%	258,208	-27.692%
2026-02-04	1.590000	1.6300	1.4000	1.4500	-11.043%	3,807,606	-35.172%
2026-02-03	1.700000	1.7098	1.6000	1.6300	-4.118%	81,749	-42.331%
2026-02-02	1.740000	1.7400	1.6500	1.7000	-3.955%	107,717	-44.706%
2026-01-30	1.790000	1.7900	1.7100	1.7700	-3.804%	133,216	-46.893%
2026-01-29	2.050000	2.0500	1.8000	1.8400	-11.538%	170,975	-48.913%
2026-01-28	2.130000	2.1518	2.0000	2.0800	-3.704%	148,143	-54.808%
2026-01-27	2.240000	2.2500	2.1100	2.1600	-4.000%	159,330	-56.481%
2026-01-26	2.180000	2.2700	2.1320	2.2500	+4.651%	167,531	-58.222%
2026-01-23	2.170000	2.2100	2.1000	2.1500	-0.922%	206,998	-56.279%
2026-01-22	2.100000	2.2600	2.0300	2.1700	+3.333%	2,834,940	-56.682%
2026-01-21	2.180000	2.1899	2.0900	2.1000	-4.977%	147,115	-55.238%
2026-01-20	2.290000	2.2900	2.2000	2.2100	-1.339%	213,684	-57.466%
2026-01-16	2.240000	2.3000	2.1000	2.2400	+3.226%	1,218,751	-58.036%
2026-01-15	2.170000	2.2500	2.0900	2.1700	+3.828%	114,790	-56.682%
2026-01-14	2.150000	2.2487	2.0600	2.0900	-8.734%	126,287	-55.024%
2026-01-13	2.310000	2.3700	2.2500	2.2900	-1.717%	112,964	-58.952%
2026-01-12	2.350000	2.3517	2.2600	2.3300	-0.851%	80,443	-59.657%
2026-01-09	2.390000	2.4536	2.2801	2.3500	+1.732%	121,228	-60.000%
2026-01-08	2.300000	2.3600	2.2300	2.3100	-4.545%	98,650	-59.307%
2026-01-07	2.410000	2.4693	2.2900	2.4200	-1.224%	102,491	-61.157%
2026-01-06	2.470000	2.5100	2.3900	2.4500	-2.390%	59,078	-61.633%
2026-01-05	2.550000	2.6338	2.4052	2.5100	+2.033%	151,497	-62.550%
2026-01-02	2.240000	2.5038	2.2396	2.4600	+8.370%	122,021	-61.789%
2025-12-31	2.320000	2.3200	2.2200	2.2700	-1.304%	76,721	-58.590%
2025-12-30	2.340000	2.4230	2.2400	2.3000	-0.862%	114,685	-59.130%
2025-12-29	2.510000	2.5900	2.3200	2.3200	-11.787%	283,584	-59.483%
2025-12-26	2.880000	2.9100	2.5500	2.6300	-7.067%	3,405,997	-64.259%
2025-12-24	3.170000	3.1700	2.8300	2.8300	-12.384%	217,295	-66.784%
2025-12-23	3.250000	3.3200	3.1000	3.2300	-2.711%	151,052	-70.898%
2025-12-22	3.630000	3.6300	3.2000	3.3200	-8.791%	390,551	-71.687%
2025-12-19	3.710000	3.8300	3.5500	3.6400	-12.289%	428,922	-74.176%
2025-12-18	4.400000	4.7300	3.9001	4.1500	-23.993%	2,001,998	-77.349%
2025-12-17	6.100000	7.0000	5.3000	5.4600	-16.000%	950,683	-82.784%
2025-12-16	5.850000	7.2200	5.4400	6.5000	+35.983%	10,896,730	-85.538%
2025-12-15	5.490100	6.1300	4.5500	4.7800	+0.632%	5,037,233	-80.335%
2025-12-12	5.820000	6.2900	4.7300	4.7500	-24.603%	457,770	-80.211%
2025-12-11	5.750000	6.9700	5.5900	6.3000	-6.250%	644,208	-85.079%
2025-12-10	5.000000	8.9400	4.7600	6.7200	+65.111%	16,774,622	-86.012%
2025-12-09	7.570000	7.6000	4.0000	4.0700	-53.750%	907,144	-76.904%
2025-12-08	7.250000	8.9400	6.3600	8.8000	+74.603%	13,900,918	-89.318%
2025-12-05	5.005000	5.0500	4.8800	5.0400	-0.982%	1,116,915	-81.349%
2025-12-04	4.860000	5.1236	4.7050	5.0900	+3.666%	18,233	-81.532%
2025-12-03	4.780000	5.1600	4.4900	4.9100	+1.029%	51,541	-80.855%
2025-12-02	4.700000	4.8800	4.4400	4.8600	+4.968%	26,079	-80.658%
2025-12-01	4.570000	4.7000	4.3950	4.6300	+2.208%	20,458	-79.698%
2025-11-28	4.430000	4.5500	4.3300	4.5300	+4.138%	12,929	-79.249%
2025-11-26	3.910000	4.3800	3.9100	4.3500	+11.353%	36,778	-78.391%
2025-11-25	4.199900	4.1999	3.6000	3.9065	-9.572%	88,902	-75.938%
2025-11-24	4.230000	4.8000	3.9400	4.3200	-1.370%	160,803	-78.241%
2025-11-21	3.930000	4.3800	3.9200	4.3800	+11.450%	8,510	-78.539%
2025-11-20	4.010000	4.4400	3.9300	3.9300	+1.813%	41,275	-76.081%
2025-11-19	4.600000	4.7550	3.5800	3.8600	-16.087%	93,683	-75.648%
2025-11-18	4.470000	4.8199	4.2600	4.6000	-15.751%	144,062	-79.565%
2025-11-17	5.469900	5.7400	5.2901	5.4600	-0.365%	9,964	-82.784%
2025-11-14	5.120000	5.5100	4.9100	5.4800	+7.241%	13,203	-82.847%
2025-11-13	5.190000	5.1900	4.8800	5.1100	-4.842%	37,906	-81.605%
2025-11-12	5.470000	5.6399	5.2500	5.3700	-4.787%	10,693	-82.495%
2025-11-11	5.400000	5.6500	5.3481	5.6400	+5.618%	17,909	-83.333%
2025-11-10	5.380000	5.5930	5.1400	5.3400	-1.111%	17,427	-82.397%
2025-11-07	5.170000	5.4900	5.0900	5.4000	+2.079%	21,558	-82.593%
2025-11-06	5.500000	5.5000	5.2900	5.2900	-4.340%	18,327	-82.231%
2025-11-05	5.350000	5.7900	5.3500	5.5300	+2.407%	37,915	-83.002%
2025-11-04	5.110000	5.8600	5.1100	5.4000	-12.621%	56,356	-82.593%
2025-11-03	5.860000	6.2200	5.0000	6.1800	-2.370%	2,404,284	-84.790%
2025-10-31	6.260000	6.6559	5.9025	6.3300	+3.601%	13,022	-85.150%
2025-10-30	5.960000	6.7499	5.9000	6.1100	+2.862%	30,168	-84.615%
2025-10-29	6.900000	7.0500	5.7000	5.9400	-12.518%	300,170	-84.175%
2025-10-28	7.190000	7.6204	6.6500	6.7900	-8.820%	154,014	-86.156%
2025-10-27	7.360000	7.8400	7.2579	7.4468	+3.572%	65,608	-87.377%
2025-10-24	6.990000	7.2400	6.9900	7.1900	+5.735%	14,613	-86.926%
2025-10-23	6.600100	6.8400	6.6000	6.8000	+0.741%	7,331	-86.176%
2025-10-22	7.370000	7.4699	6.6700	6.7500	-10.596%	22,799	-86.074%
2025-10-21	7.220000	7.7094	7.2200	7.5500	+0.533%	15,872	-87.550%
2025-10-20	7.500000	7.6930	7.2100	7.5100	-3.346%	20,863	-87.483%
2025-10-17	7.520000	8.1495	7.5200	7.7700	-6.835%	22,611	-87.902%
2025-10-16	8.200000	8.6500	8.2000	8.3400	+2.836%	20,641	-88.729%
2025-10-15	8.010000	8.4000	7.8400	8.1100	-3.452%	25,977	-88.409%
2025-10-14	7.830000	8.4000	7.5000	8.4000	+7.280%	29,910	-88.810%
2025-10-13	8.680000	8.9600	7.1800	7.8300	-14.799%	82,492	-87.995%
2025-10-10	10.390000	10.4100	8.5540	9.1900	-15.688%	192,917	-89.771%
2025-10-09	9.410000	11.8800	9.0000	10.9000	+41.375%	6,249,303	-91.376%
2025-10-08	8.190000	8.2499	7.0001	7.7100	-6.884%	85,290	-87.808%
2025-10-07	6.600000	8.4800	6.3300	8.2800	+24.887%	136,866	-88.647%
2025-10-06	6.630000	6.8113	6.6300	6.6300	-1.045%	13,147	-85.822%
2025-10-03	6.690000	7.0000	6.6800	6.7000	+0.450%	15,812	-85.970%
2025-10-02	6.808800	6.8500	6.6200	6.6700	+0.908%	9,031	-85.907%
2025-10-01	6.600000	6.7500	6.5600	6.6100	-0.602%	8,016	-85.779%
2025-09-30	6.746000	7.0680	6.5000	6.6500	-0.598%	24,741	-85.865%
2025-09-29	6.350000	6.7000	6.3108	6.6900	+5.354%	13,202	-85.949%
2025-09-26	6.540000	6.5986	6.3500	6.3500	-3.933%	12,079	-85.197%
2025-09-25	6.410000	6.6834	6.3000	6.6100	+3.120%	8,228	-85.779%
2025-09-24	6.537100	6.8050	6.3516	6.4100	+1.746%	14,232	-85.335%
2025-09-23	6.550000	6.6912	6.3000	6.3000	-4.762%	24,796	-85.079%
2025-09-22	6.320000	6.6850	6.1418	6.6150	+0.076%	10,937	-85.790%
2025-09-19	6.530000	6.8100	6.4000	6.6100	+1.380%	16,996	-85.779%
2025-09-18	6.790000	7.0935	6.3800	6.5200	-4.118%	27,931	-85.583%
2025-09-17	6.210000	6.8500	6.2100	6.8000	+8.626%	42,859	-86.176%
2025-09-16	6.192700	6.3842	6.0300	6.2600	+3.814%	11,545	-84.984%
2025-09-15	5.810000	6.4667	5.8100	6.0300	+0.166%	39,316	-84.411%
2025-09-12	6.300000	6.3000	5.9300	6.0200	+1.516%	60,568	-84.385%
2025-09-11	5.620000	6.3151	5.6200	5.9301	+3.402%	55,270	-84.149%
2025-09-10	5.600000	5.9500	5.4000	5.7350	+2.228%	28,615	-83.609%
2025-09-09	5.270000	5.7300	5.1790	5.6100	+5.451%	50,685	-83.244%
2025-09-08	5.430000	5.5500	5.0001	5.3200	-5.841%	494,998	-82.331%
2025-09-05	5.730000	5.8550	5.4812	5.6500	-1.079%	12,675	-83.363%
2025-09-04	5.580000	5.9567	5.3221	5.7116	+0.380%	37,518	-83.542%
2025-09-03	5.360000	5.7200	5.2877	5.6900	+6.157%	24,358	-83.480%
2025-09-02	5.490000	5.4900	5.3001	5.3600	-3.249%	11,029	-82.463%
2025-08-29	5.520000	5.8154	5.3800	5.5400	+1.280%	17,278	-83.032%
2025-08-28	5.720100	5.9118	5.3335	5.4700	-4.203%	15,988	-82.815%
2025-08-27	5.840000	6.1620	5.5500	5.7100	+2.330%	21,997	-83.538%
2025-08-26	6.240000	6.2400	5.5300	5.5800	-10.145%	30,641	-83.154%
2025-08-25	6.340000	6.9700	6.2100	6.2100	-5.766%	80,970	-84.863%
2025-08-22	6.830000	6.9698	6.5900	6.5900	-2.370%	16,661	-85.736%
2025-08-21	6.650000	6.7800	6.5000	6.7500	+4.489%	7,753	-86.074%
2025-08-20	6.890000	6.9626	6.3100	6.4600	-5.968%	32,095	-85.449%
2025-08-19	7.070000	7.1999	6.8100	6.8700	-5.110%	11,378	-86.317%
2025-08-18	7.190000	7.2400	7.0168	7.2400	+2.841%	27,040	-87.017%
2025-08-15	7.225400	7.2254	6.8228	7.0400	0.000%	8,757	-86.648%
2025-08-14	6.860000	7.1756	6.8600	7.0400	+1.881%	10,876	-86.648%
2025-08-13	6.950000	7.0100	6.8565	6.9100	-1.144%	25,005	-86.397%
2025-08-12	7.200000	7.2400	6.9000	6.9900	+1.378%	18,211	-86.552%
2025-08-11	6.810000	7.2400	6.8100	6.8950	-3.296%	22,861	-86.367%
2025-08-08	7.000000	7.2500	6.6796	7.1300	+4.853%	23,718	-86.816%
2025-08-07	7.020000	7.1781	6.8000	6.8000	+0.592%	29,285	-86.176%
2025-08-06	7.020000	7.2000	6.6350	6.7600	-3.152%	14,211	-86.095%
2025-08-05	6.980000	7.1999	6.8005	6.9800	0.000%	28,053	-86.533%
2025-08-04	6.670000	7.3217	6.6228	6.9800	+4.179%	36,737	-86.533%
2025-08-01	7.650000	7.7000	5.8520	6.7000	-14.650%	113,095	-85.970%
2025-07-31	8.150000	8.7500	7.6979	7.8500	-9.112%	94,290	-88.025%
2025-07-30	8.620000	8.6370	8.6000	8.6370	+0.419%	21,266	-89.117%
2025-07-29	8.750000	8.9000	8.6000	8.6010	-2.261%	25,530	-89.071%
2025-07-28	8.800000	9.0000	8.5000	8.8000	0.000%	100,123	-89.318%
2025-07-25	8.700000	9.3000	8.6000	8.8000	-0.576%	12,951	-89.318%
2025-07-24	9.300000	9.3000	8.8000	8.8510	+0.295%	11,203	-89.380%
2025-07-23	8.948000	9.2000	8.8000	8.8250	-2.075%	17,876	-89.348%
2025-07-22	8.390000	9.5020	8.3900	9.0120	+5.967%	57,191	-89.569%
2025-07-21	8.470000	8.7490	8.4010	8.5045	+0.693%	15,162	-88.947%
2025-07-18	8.550000	9.0516	8.2200	8.4460	-0.869%	36,604	-88.870%
2025-07-17	8.293000	8.6000	8.1000	8.5200	+1.671%	32,120	-88.967%
2025-07-16	8.288000	8.4740	8.0000	8.3800	-4.762%	79,925	-88.783%
2025-07-15	9.000000	10.1990	8.7000	8.7990	-10.214%	115,575	-89.317%
2025-07-14	8.600000	13.3000	8.2200	9.8000	+12.128%	2,106,001	-90.408%
2025-07-11	8.727000	8.9000	8.6000	8.7400	-1.743%	15,494	-89.245%
2025-07-10	8.700000	9.2000	8.5237	8.8950	+1.402%	19,279	-89.432%
2025-07-09	8.900000	8.9500	8.6759	8.7720	+0.712%	15,939	-89.284%
2025-07-08	8.600000	8.9470	8.5001	8.7100	+0.635%	11,233	-89.208%
2025-07-07	8.700000	8.7000	8.2000	8.6550	+0.798%	14,126	-89.139%
2025-07-03	8.850000	8.8500	8.5120	8.5865	-2.426%	7,753	-89.053%
2025-07-02	8.512000	8.9500	8.5120	8.8000	+1.161%	12,404	-89.318%
2025-07-01	8.600000	8.7000	8.4500	8.6990	+0.566%	18,386	-89.194%
2025-06-30	8.758000	8.7580	8.4500	8.6500	-0.575%	26,877	-89.133%
2025-06-27	9.025000	9.3000	8.3080	8.7000	-6.210%	27,478	-89.195%
2025-06-26	9.044000	9.4000	8.6120	9.2760	+1.934%	28,423	-89.866%
2025-06-25	9.700000	9.7000	8.8000	9.1000	-1.194%	22,825	-89.670%
2025-06-24	9.155000	9.4000	9.0000	9.2100	+0.065%	29,232	-89.794%
2025-06-23	8.665000	9.8490	8.6650	9.2040	+6.220%	62,015	-89.787%
2025-06-20	9.400000	9.7690	8.5000	8.6650	-15.874%	173,440	-89.152%
2025-06-18	11.300000	12.9000	9.0030	10.3000	+29.348%	5,512,365	-90.874%
2025-06-17	10.300000	10.5000	7.8460	7.9630	-23.433%	138,356	-88.195%
2025-06-16	10.700000	10.7000	10.2000	10.4000	-2.804%	23,145	-90.962%
2025-06-13	11.200000	11.2000	10.3000	10.7000	-2.727%	16,403	-91.215%
2025-06-12	11.200000	11.2500	10.9000	11.0000	-2.655%	10,530	-91.455%
2025-06-11	11.200000	11.5930	11.2000	11.3000	-0.877%	17,780	-91.681%
2025-06-10	11.200000	11.8000	11.2000	11.4000	-0.870%	22,069	-91.754%
2025-06-09	11.500000	11.5000	11.1500	11.5000	0.000%	22,913	-91.826%
2025-06-06	11.400000	11.8000	11.1000	11.5000	0.000%	24,914	-91.826%
2025-06-05	11.500000	11.8000	11.3000	11.5000	-0.862%	13,601	-91.826%
2025-06-04	11.500000	11.8000	11.2000	11.6000	0.000%	15,713	-91.897%
2025-06-03	11.200000	11.8000	11.2000	11.6000	+0.870%	30,036	-91.897%
2025-06-02	10.700000	12.6000	10.6000	11.5000	+6.481%	117,252	-91.826%
2025-05-30	10.600000	10.9000	10.5000	10.8000	+1.887%	40,867	-91.296%
2025-05-29	10.500000	11.0000	10.1000	10.6000	+0.952%	38,023	-91.132%
2025-05-28	11.800000	11.8000	10.3000	10.5000	-8.696%	55,264	-91.048%
2025-05-27	11.500000	12.2000	11.4000	11.5000	0.000%	229,611	-91.826%
2025-05-23	12.200000	12.4000	11.2000	11.5000	-17.266%	128,332	-91.826%
2025-05-22	17.000000	19.3000	13.1000	13.9000	+6.923%	6,297,064	-93.237%
2025-05-21	13.100000	13.1000	12.9000	13.0000	-1.515%	2,429	-92.769%
2025-05-20	12.800000	13.2000	12.5000	13.2000	+2.326%	6,341	-92.879%
2025-05-19	12.800000	12.9000	12.2000	12.9000	+0.781%	6,088	-92.713%
2025-05-16	12.200000	13.0000	12.2000	12.8000	-1.538%	4,528	-92.656%
2025-05-15	13.200000	13.2000	12.4000	13.0000	-0.763%	3,394	-92.769%
2025-05-14	13.200000	13.8000	12.6000	13.1000	+1.550%	7,762	-92.824%
2025-05-13	12.800000	13.0000	12.4000	12.9000	+4.878%	8,351	-92.713%
2025-05-12	11.100000	13.8000	11.1000	12.3000	-12.766%	188,487	-92.358%
2025-05-09	14.100000	14.2000	13.6000	14.1000	0.000%	3,499	-93.333%
2025-05-08	13.853000	14.2390	13.6000	14.1000	+2.174%	3,105	-93.333%
2025-05-07	13.400000	13.8000	12.8000	13.8000	+3.759%	7,118	-93.188%
2025-05-06	14.300000	14.3000	13.3000	13.3000	-5.674%	3,617	-92.932%
2025-05-05	13.900000	14.4290	13.8000	14.1000	+0.714%	4,892	-93.333%
2025-05-02	14.564000	14.5640	13.9000	14.0000	-0.709%	2,926	-93.286%
2025-05-01	14.900000	14.9500	14.0000	14.1000	-3.425%	3,480	-93.333%
2025-04-30	14.710000	14.8470	14.4000	14.6000	-2.013%	1,625	-93.562%
2025-04-29	15.100000	15.1000	14.2000	14.9000	-1.325%	5,189	-93.691%
2025-04-28	15.500000	16.0000	14.3000	15.1000	-2.581%	7,361	-93.775%
2025-04-25	16.100000	16.5000	15.2000	15.5000	-0.641%	15,288	-93.935%
2025-04-24	14.300000	16.0000	14.2430	15.6000	+9.859%	11,988	-93.974%
2025-04-23	14.500000	14.8470	14.1000	14.2000	+1.429%	13,125	-93.380%
2025-04-22	13.300000	14.3000	13.2000	14.0000	+1.449%	6,364	-93.286%
2025-04-21	14.900000	14.9000	12.3960	13.8000	-3.497%	17,962	-93.188%
2025-04-17	13.500000	15.2000	13.5000	14.3000	-2.055%	8,482	-93.427%
2025-04-16	13.400000	14.6000	13.4000	14.6000	0.000%	9,933	-93.562%
2025-04-15	15.400000	15.5000	12.8000	14.6000	-11.515%	33,446	-93.562%
2025-04-14	18.000000	18.0000	16.3000	16.5000	-6.780%	36,973	-94.303%
2025-04-11	15.700000	18.7000	15.7000	17.7000	+12.739%	430,536	-94.689%
2025-04-10	15.000000	16.8990	14.6000	15.7000	+3.974%	9,411	-94.013%
2025-04-09	13.000000	16.3990	12.5000	15.1000	+7.092%	29,124	-93.775%
2025-04-08	15.600000	16.5430	14.1000	14.1000	-14.545%	28,323	-93.333%
2025-04-07	16.500000	16.9670	15.0000	16.5000	-2.367%	50,905	-94.303%
2025-04-04	18.200000	19.1000	15.4000	16.9000	+14.966%	1,603,067	-94.438%
2025-04-03	14.300000	14.9000	13.3010	14.7000	-4.545%	17,528	-93.605%
2025-04-02	11.700000	16.8000	11.5430	15.4000	+28.333%	92,300	-93.896%
2025-04-01	13.200000	13.2000	11.9000	12.0000	-9.091%	7,929	-92.167%
2025-03-31	12.000000	13.2000	11.4000	13.2000	+7.317%	13,691	-92.879%
2025-03-28	12.800000	13.3000	12.3000	12.3000	-4.651%	8,230	-92.358%
2025-03-27	14.700000	14.7000	12.8000	12.9000	-13.423%	16,679	-92.713%
2025-03-26	16.000000	16.4300	14.5000	14.9000	-6.289%	16,591	-93.691%
2025-03-25	16.500000	17.4970	15.6000	15.9000	-9.143%	21,989	-94.088%
2025-03-24	18.200000	18.4000	16.4000	17.5000	-1.130%	19,552	-94.629%
2025-03-21	19.000000	19.4000	17.1000	17.7000	-11.500%	32,710	-94.689%
2025-03-20	22.000000	22.0000	18.7000	20.0000	-14.530%	86,836	-95.300%
2025-03-19	22.900000	26.5000	21.5000	23.4000	+16.129%	3,833,640	-95.983%
2025-03-18	20.700000	21.1000	20.0000	20.1500	-4.953%	6,308	-95.335%
2025-03-17	19.000000	21.5000	18.5000	21.2000	+11.579%	9,965	-95.566%
2025-03-14	19.700000	20.5000	19.0000	19.0000	-4.523%	9,858	-95.053%
2025-03-13	19.500000	21.9000	18.3980	19.9000	+1.531%	16,202	-95.276%
2025-03-12	21.300000	23.2000	19.0000	19.6000	-12.889%	25,753	-95.204%
2025-03-11	24.300000	24.8910	19.6000	22.5000	-21.053%	73,317	-95.822%
2025-03-10	41.900000	44.4000	26.3000	28.5000	-6.557%	2,630,081	-96.702%
2025-03-07	30.500000	31.1000	29.0000	30.5000	-1.929%	2,564	-96.918%
2025-03-06	29.100000	31.2000	28.3000	31.1000	+4.013%	21,314	-96.977%
2025-03-05	28.100000	30.0000	28.1000	29.9000	+6.786%	3,051	-96.856%
2025-03-04	29.500000	29.7810	27.8000	28.0000	-5.085%	4,490	-96.643%
2025-03-03	32.500000	34.8460	28.8000	29.5000	-11.411%	7,882	-96.814%
2025-02-28	33.200000	34.4420	31.8100	33.3000	-3.478%	2,821	-97.177%
2025-02-27	34.100000	36.1000	32.8000	34.5000	-0.862%	15,224	-97.275%
2025-02-26	33.800000	39.1000	33.8000	34.8000	+0.870%	16,171	-97.299%
2025-02-25	34.700000	35.4000	33.7000	34.5000	-2.817%	4,082	-97.275%
2025-02-24	36.600000	36.6010	34.0000	35.5000	-4.313%	24,876	-97.352%
2025-02-21	36.200000	37.9900	35.0000	37.1000	-2.368%	3,672	-97.466%
2025-02-20	42.600000	42.9300	33.6000	38.0000	-11.628%	14,923	-97.526%
2025-02-19	42.800000	45.0000	41.1000	43.0000	-0.463%	9,864	-97.814%
2025-02-18	41.600000	47.0000	40.9490	43.2000	+1.171%	11,361	-97.824%
2025-02-14	47.200000	47.7920	40.7000	42.7000	-11.777%	11,917	-97.799%
2025-02-13	44.600000	50.8990	42.5000	48.4000	+0.833%	20,555	-98.058%
2025-02-12	50.800000	53.0000	46.2000	48.0000	-2.834%	156,208	-98.042%
2025-02-11	49.600000	51.5000	41.5000	49.4000	-8.007%	53,997	-98.097%
2025-02-10	88.600000	92.0000	50.9830	53.7000	+31.941%	2,189,221	-98.250%
2025-02-07	42.400000	42.4000	40.7000	40.7000	-2.398%	747	-97.690%
2025-02-06	42.100000	43.0880	41.5880	41.7000	-0.477%	2,332	-97.746%
2025-02-05	43.500000	43.5000	41.9000	41.9000	-3.678%	1,291	-97.757%
2025-02-04	43.100000	44.0000	41.9000	43.5000	+0.928%	703	-97.839%
2025-02-03	43.200000	43.2000	42.5010	43.1000	-2.181%	269	-97.819%
2025-01-31	43.450000	44.0610	43.3000	44.0610	+3.917%	355	-97.867%
2025-01-30	42.230000	43.5000	42.2000	42.4000	-0.235%	369	-97.783%
2025-01-29	45.704000	45.7040	41.7000	42.5000	-0.932%	1,290	-97.788%
2025-01-28	42.200000	42.9000	42.1000	42.9000	-0.462%	1,168	-97.809%
2025-01-27	42.800000	45.3000	41.3720	43.0990	-4.884%	4,907	-97.819%
2025-01-24	43.500000	46.2890	43.5000	45.3120	+4.166%	2,076	-97.925%
2025-01-23	42.000000	43.6000	41.0000	43.5000	+4.567%	1,682	-97.839%
2025-01-22	43.855000	46.0000	41.6000	41.6000	-5.455%	1,131	-97.740%
2025-01-21	42.500000	44.6150	42.5000	44.0000	+2.804%	969	-97.864%
2025-01-17	43.600000	43.6000	42.8000	42.8000	-1.382%	516	-97.804%
2025-01-16	43.100000	43.5000	42.7000	43.4000	+4.327%	934	-97.834%
2025-01-15	41.800000	42.7000	41.6000	41.6000	-0.478%	346	-97.740%
2025-01-14	43.800000	43.8000	41.3000	41.8000	-2.791%	673	-97.751%
2025-01-13	46.000000	46.0000	42.5010	43.0000	-4.867%	1,235	-97.814%
2025-01-10	43.500000	45.4000	41.5000	45.2000	+5.855%	1,610	-97.920%
2025-01-08	42.901000	43.6000	42.2000	42.7000	-1.613%	1,301	-97.799%
2025-01-07	44.500000	45.8000	42.9000	43.4000	-2.472%	1,049	-97.834%
2025-01-06	45.500000	46.5000	44.2000	44.5000	-1.111%	1,380	-97.888%
2025-01-03	42.200000	45.9990	40.9000	45.0000	+10.024%	4,040	-97.911%
2025-01-02	40.000000	42.5000	40.0000	40.9000	+0.988%	745	-97.702%
2024-12-31	41.400000	41.4000	38.2500	40.5000	0.000%	1,533	-97.679%
2024-12-30	41.229000	43.3500	40.0000	40.5000	-5.594%	2,698	-97.679%
2024-12-27	43.300000	44.8000	42.6010	42.9000	-8.723%	1,816	-97.809%
2024-12-26	42.000000	47.3000	42.0000	47.0000	+9.575%	1,652	-98.000%
2024-12-24	41.866000	42.8930	40.0000	42.8930	+12.285%	669	-97.809%
2024-12-23	39.500000	40.2990	38.0000	38.2000	-4.261%	2,077	-97.539%
2024-12-20	40.000000	42.1510	39.0000	39.9000	-0.250%	2,440	-97.644%
2024-12-19	38.700000	41.8150	38.0000	40.0000	+1.781%	3,087	-97.650%
2024-12-18	43.400000	43.4000	38.1000	39.3000	-6.205%	2,385	-97.608%
2024-12-17	42.100000	43.9120	41.4280	41.9000	+0.964%	2,343	-97.757%
2024-12-16	42.100000	43.9000	41.3660	41.5000	-1.190%	1,543	-97.735%
2024-12-13	42.520000	43.4000	41.5000	42.0000	-5.192%	1,845	-97.762%
2024-12-12	44.500000	46.9000	44.0000	44.3000	-0.449%	2,575	-97.878%
2024-12-11	47.500000	49.3580	43.1000	44.5000	-4.915%	9,058	-97.888%
2024-12-10	49.000000	49.0000	46.5000	46.8000	-2.905%	1,470	-97.991%
2024-12-09	48.100000	50.0000	48.0000	48.2000	-1.027%	2,367	-98.050%
2024-12-06	49.200000	52.7000	47.0000	48.7000	+1.247%	4,787	-98.070%
2024-12-05	58.100000	60.4500	47.6000	48.1000	-19.699%	11,172	-98.046%
2024-12-04	63.000000	65.4000	58.3000	59.9000	-5.071%	31,041	-98.431%
2024-12-03	60.000000	74.0000	56.7790	63.1000	+7.863%	31,677	-98.510%
2024-12-02	54.300000	58.5000	54.3000	58.5000	+4.093%	22,664	-98.393%
2024-11-29	50.000000	56.2000	49.4014	56.2000	+13.996%	6,640	-98.327%
2024-11-27	48.500000	52.0000	47.2290	49.3000	+2.708%	14,271	-98.093%
2024-11-26	46.900000	49.6000	45.9060	48.0000	-3.614%	1,953	-98.042%
2024-11-25	48.200000	51.1000	42.2000	49.8000	+8.972%	7,820	-98.112%
2024-11-22	42.800000	49.7000	42.0000	45.7000	+3.864%	22,739	-97.943%
2024-11-21	43.000000	74.7000	41.8000	44.0000	+14.286%	581,686	-97.864%
2024-11-20	36.700000	38.5000	35.1230	38.5000	+7.242%	3,354	-97.558%
2024-11-19	36.800000	37.5000	35.0000	35.9000	-1.644%	2,678	-97.382%
2024-11-18	37.000000	38.0000	36.0000	36.5000	+0.829%	2,545	-97.425%
2024-11-15	47.100000	48.0000	35.1000	36.2000	-25.514%	6,653	-97.403%
2024-11-14	49.250000	49.9990	48.5000	48.6000	+0.206%	842	-98.066%
2024-11-13	50.500000	50.7950	47.0000	48.5000	-3.386%	1,917	-98.062%
2024-11-12	52.000000	54.5000	50.0000	50.2000	-2.524%	3,462	-98.127%
2024-11-11	53.800000	55.8000	51.4200	51.5000	-4.275%	2,265	-98.175%
2024-11-08	53.900000	55.0000	52.6000	53.8000	-1.582%	2,004	-98.253%
2024-11-07	55.500000	59.1000	51.5000	54.6650	-5.424%	9,949	-98.280%
2024-11-06	56.298000	60.5590	56.2000	57.8000	+2.664%	1,932	-98.374%
2024-11-05	57.300000	58.9500	56.2000	56.3000	-0.880%	1,849	-98.330%
2024-11-04	58.911000	58.9110	56.8000	56.8000	-3.892%	831	-98.345%
2024-11-01	61.200000	63.1260	55.4060	59.1000	-3.902%	10,237	-98.409%
2024-10-31	62.000000	64.7000	61.1010	61.5000	-0.806%	2,264	-98.472%
2024-10-30	64.400000	66.5890	61.7000	62.0000	-6.907%	2,756	-98.484%
2024-10-29	62.800000	67.2000	62.0010	66.6000	+2.304%	2,845	-98.589%
2024-10-28	63.000000	68.4000	62.0000	65.1000	+3.170%	5,199	-98.556%
2024-10-25	64.700000	72.3190	62.6000	63.1000	-4.611%	21,568	-98.510%
2024-10-24	69.300000	70.8000	65.5010	66.1500	-6.436%	5,122	-98.579%
2024-10-23	60.100000	74.4960	60.1000	70.7000	+13.301%	13,738	-98.670%
2024-10-22	58.500000	64.2640	56.1000	62.4000	+4.348%	8,320	-98.494%
2024-10-21	55.800000	62.5000	55.6000	59.8000	+4.912%	7,175	-98.428%
2024-10-18	58.000000	64.0000	55.5360	57.0000	-2.896%	16,349	-98.351%
2024-10-17	63.700000	67.7000	55.0000	58.7000	-30.119%	47,647	-98.399%
2024-10-16	84.800000	108.9000	67.6070	84.0000	+67.665%	732,628	-98.881%
2024-10-15	51.000000	53.5000	48.2000	50.1000	-4.207%	61,213	-98.124%
2024-10-14	54.000000	57.2030	51.8000	52.3000	-0.381%	1,410	-98.203%
2024-10-11	49.500000	54.5000	48.7000	52.5000	+6.061%	2,396	-98.210%
2024-10-10	48.500000	51.7000	48.5000	49.5000	+3.340%	1,452	-98.101%
2024-10-09	57.000000	58.9000	47.1000	47.9000	-14.769%	4,997	-98.038%
2024-10-08	57.779000	60.8200	55.4040	56.2000	-5.705%	2,492	-98.327%
2024-10-07	55.600000	63.8990	52.6000	59.6000	+7.387%	7,182	-98.423%
2024-10-04	56.100000	63.0000	50.6200	55.5000	-7.615%	8,975	-98.306%
2024-10-03	70.000000	70.9250	57.6250	60.0750	-13.871%	2,669	-98.435%
2024-10-02	77.500000	82.4750	67.6750	69.7500	-8.824%	4,008	-98.652%
2024-10-01	70.000000	82.4250	68.7500	76.5000	+8.434%	2,339	-98.771%
2024-09-30	72.500000	73.4000	70.0500	70.5500	-1.878%	513	-98.668%
2024-09-27	70.900000	72.5000	67.6250	71.9000	-2.508%	1,009	-98.693%
2024-09-26	71.600000	74.7250	65.2000	73.7500	+1.166%	11,467	-98.725%
2024-09-25	72.500000	75.0000	71.2750	72.9000	-0.376%	348	-98.711%
2024-09-24	67.500000	76.2500	67.5000	73.1750	+6.903%	685	-98.715%
2024-09-23	74.725000	74.7250	65.0750	68.4500	-6.265%	1,075	-98.627%
2024-09-20	92.500000	95.1250	70.0000	73.0250	-20.191%	3,037	-98.713%
2024-09-19	93.275000	95.7750	91.0000	91.5000	-1.771%	715	-98.973%
2024-09-18	97.500000	97.5000	92.5250	93.1500	-2.205%	586	-98.991%
2024-09-17	102.350000	106.2500	94.9750	95.2500	-4.774%	290	-99.013%
2024-09-16	105.000000	105.0000	96.0500	100.0250	-2.888%	564	-99.060%

.dark-mode .FR4dDV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FR4dDV{ color: #333333; background-color: white; border: 2px solid #333333; }BDRXBiodexa Pharmaceuticals plcstock NASDAQ ADR

BDRX
Biodexa Pharmaceuticals plc
stock NASDAQ ADR