Dark

BDRX
Biodexa Pharmaceuticals plc
stock NASDAQ ADR

At Close

Dec 24, 2025 12:55:49 PM EST

2.86USD-11.455%(-0.37)217,295

2.92Bid 2.94Ask 0.02Spread

Pre-market

Dec 24, 2025 9:28:30 AM EST

3.15USD-2.477%(-0.08)2,514

After-hours

Dec 24, 2025 4:46:30 PM EST

2.88USD+0.699%(+0.02)3,221

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-24	3.1700	3.1700	2.8300	2.8300	-12.384%	217,295	0.000%
2025-12-23	3.2500	3.3200	3.1000	3.2300	-2.711%	151,052	-12.384%
2025-12-22	3.6300	3.6300	3.2000	3.3200	-8.791%	390,551	-14.759%
2025-12-19	3.7100	3.8300	3.5500	3.6400	-12.289%	428,922	-22.253%
2025-12-18	4.4000	4.7300	3.9001	4.1500	-23.993%	2,001,998	-31.807%
2025-12-17	6.1000	7.0000	5.3000	5.4600	-16.000%	950,683	-48.168%
2025-12-16	5.8500	7.2200	5.4400	6.5000	+35.983%	10,896,730	-56.462%
2025-12-15	5.4901	6.1300	4.5500	4.7800	+0.632%	5,037,233	-40.795%
2025-12-12	5.8200	6.2900	4.7300	4.7500	-24.603%	457,770	-40.421%
2025-12-11	5.7500	6.9700	5.5900	6.3000	-6.250%	644,208	-55.079%
2025-12-10	5.0000	8.9400	4.7600	6.7200	+65.111%	16,774,622	-57.887%
2025-12-09	7.5700	7.6000	4.0000	4.0700	-53.750%	907,144	-30.467%
2025-12-08	7.2500	8.9400	6.3600	8.8000	+74.603%	13,900,918	-67.841%
2025-12-05	5.0050	5.0500	4.8800	5.0400	-0.982%	1,116,915	-43.849%
2025-12-04	4.8600	5.1236	4.7050	5.0900	+3.666%	18,233	-44.401%
2025-12-03	4.7800	5.1600	4.4900	4.9100	+1.029%	51,541	-42.363%
2025-12-02	4.7000	4.8800	4.4400	4.8600	+4.968%	26,079	-41.770%
2025-12-01	4.5700	4.7000	4.3950	4.6300	+2.208%	20,458	-38.877%
2025-11-28	4.4300	4.5500	4.3300	4.5300	+4.138%	12,929	-37.528%
2025-11-26	3.9100	4.3800	3.9100	4.3500	+11.353%	36,778	-34.943%
2025-11-25	4.1999	4.1999	3.6000	3.9065	-9.572%	88,902	-27.557%
2025-11-24	4.2300	4.8000	3.9400	4.3200	-1.370%	160,803	-34.491%
2025-11-21	3.9300	4.3800	3.9200	4.3800	+11.450%	8,510	-35.388%
2025-11-20	4.0100	4.4400	3.9300	3.9300	+1.813%	41,275	-27.990%
2025-11-19	4.6000	4.7550	3.5800	3.8600	-16.087%	93,683	-26.684%
2025-11-18	4.4700	4.8199	4.2600	4.6000	-15.751%	144,062	-38.478%
2025-11-17	5.4699	5.7400	5.2901	5.4600	-0.365%	9,964	-48.168%
2025-11-14	5.1200	5.5100	4.9100	5.4800	+7.241%	13,203	-48.358%
2025-11-13	5.1900	5.1900	4.8800	5.1100	-4.842%	37,906	-44.618%
2025-11-12	5.4700	5.6399	5.2500	5.3700	-4.787%	10,693	-47.300%
2025-11-11	5.4000	5.6500	5.3481	5.6400	+5.618%	17,909	-49.823%
2025-11-10	5.3800	5.5930	5.1400	5.3400	-1.111%	17,427	-47.004%
2025-11-07	5.1700	5.4900	5.0900	5.4000	+2.079%	21,558	-47.593%
2025-11-06	5.5000	5.5000	5.2900	5.2900	-4.340%	18,327	-46.503%
2025-11-05	5.3500	5.7900	5.3500	5.5300	+2.407%	37,915	-48.825%
2025-11-04	5.1100	5.8600	5.1100	5.4000	-12.621%	56,356	-47.593%
2025-11-03	5.8600	6.2200	5.0000	6.1800	-2.370%	2,404,284	-54.207%
2025-10-31	6.2600	6.6559	5.9025	6.3300	+3.601%	13,022	-55.292%
2025-10-30	5.9600	6.7499	5.9000	6.1100	+2.862%	30,168	-53.682%
2025-10-29	6.9000	7.0500	5.7000	5.9400	-12.518%	300,170	-52.357%
2025-10-28	7.1900	7.6204	6.6500	6.7900	-8.820%	154,014	-58.321%
2025-10-27	7.3600	7.8400	7.2579	7.4468	+3.572%	65,608	-61.997%
2025-10-24	6.9900	7.2400	6.9900	7.1900	+5.735%	14,613	-60.640%
2025-10-23	6.6001	6.8400	6.6000	6.8000	+0.741%	7,331	-58.382%
2025-10-22	7.3700	7.4699	6.6700	6.7500	-10.596%	22,799	-58.074%
2025-10-21	7.2200	7.7094	7.2200	7.5500	+0.533%	15,872	-62.517%
2025-10-20	7.5000	7.6930	7.2100	7.5100	-3.346%	20,863	-62.317%
2025-10-17	7.5200	8.1495	7.5200	7.7700	-6.835%	22,611	-63.578%
2025-10-16	8.2000	8.6500	8.2000	8.3400	+2.836%	20,641	-66.067%
2025-10-15	8.0100	8.4000	7.8400	8.1100	-3.452%	25,977	-65.105%
2025-10-14	7.8300	8.4000	7.5000	8.4000	+7.280%	29,910	-66.310%
2025-10-13	8.6800	8.9600	7.1800	7.8300	-14.799%	82,492	-63.857%
2025-10-10	10.3900	10.4100	8.5540	9.1900	-15.688%	192,917	-69.206%
2025-10-09	9.4100	11.8800	9.0000	10.9000	+41.375%	6,249,303	-74.037%
2025-10-08	8.1900	8.2499	7.0001	7.7100	-6.884%	85,290	-63.294%
2025-10-07	6.6000	8.4800	6.3300	8.2800	+24.887%	136,866	-65.821%
2025-10-06	6.6300	6.8113	6.6300	6.6300	-1.045%	13,147	-57.315%
2025-10-03	6.6900	7.0000	6.6800	6.7000	+0.450%	15,812	-57.761%
2025-10-02	6.8088	6.8500	6.6200	6.6700	+0.908%	9,031	-57.571%
2025-10-01	6.6000	6.7500	6.5600	6.6100	-0.602%	8,016	-57.186%
2025-09-30	6.7460	7.0680	6.5000	6.6500	-0.598%	24,741	-57.444%
2025-09-29	6.3500	6.7000	6.3108	6.6900	+5.354%	13,202	-57.698%
2025-09-26	6.5400	6.5986	6.3500	6.3500	-3.933%	12,079	-55.433%
2025-09-25	6.4100	6.6834	6.3000	6.6100	+3.120%	8,228	-57.186%
2025-09-24	6.5371	6.8050	6.3516	6.4100	+1.746%	14,232	-55.850%
2025-09-23	6.5500	6.6912	6.3000	6.3000	-4.762%	24,796	-55.079%
2025-09-22	6.3200	6.6850	6.1418	6.6150	+0.076%	10,937	-57.218%
2025-09-19	6.5300	6.8100	6.4000	6.6100	+1.380%	16,996	-57.186%
2025-09-18	6.7900	7.0935	6.3800	6.5200	-4.118%	27,931	-56.595%
2025-09-17	6.2100	6.8500	6.2100	6.8000	+8.626%	42,859	-58.382%
2025-09-16	6.1927	6.3842	6.0300	6.2600	+3.814%	11,545	-54.792%
2025-09-15	5.8100	6.4667	5.8100	6.0300	+0.166%	39,316	-53.068%
2025-09-12	6.3000	6.3000	5.9300	6.0200	+1.516%	60,568	-52.990%
2025-09-11	5.6200	6.3151	5.6200	5.9301	+3.402%	55,270	-52.277%
2025-09-10	5.6000	5.9500	5.4000	5.7350	+2.228%	28,615	-50.654%
2025-09-09	5.2700	5.7300	5.1790	5.6100	+5.451%	50,685	-49.554%
2025-09-08	5.4300	5.5500	5.0001	5.3200	-5.841%	494,998	-46.805%
2025-09-05	5.7300	5.8550	5.4812	5.6500	-1.079%	12,675	-49.912%
2025-09-04	5.5800	5.9567	5.3221	5.7116	+0.380%	37,518	-50.452%
2025-09-03	5.3600	5.7200	5.2877	5.6900	+6.157%	24,358	-50.264%
2025-09-02	5.4900	5.4900	5.3001	5.3600	-3.249%	11,029	-47.201%
2025-08-29	5.5200	5.8154	5.3800	5.5400	+1.280%	17,278	-48.917%
2025-08-28	5.7201	5.9118	5.3335	5.4700	-4.203%	15,988	-48.263%
2025-08-27	5.8400	6.1620	5.5500	5.7100	+2.330%	21,997	-50.438%
2025-08-26	6.2400	6.2400	5.5300	5.5800	-10.145%	30,641	-49.283%
2025-08-25	6.3400	6.9700	6.2100	6.2100	-5.766%	80,970	-54.428%
2025-08-22	6.8300	6.9698	6.5900	6.5900	-2.370%	16,661	-57.056%
2025-08-21	6.6500	6.7800	6.5000	6.7500	+4.489%	7,753	-58.074%
2025-08-20	6.8900	6.9626	6.3100	6.4600	-5.968%	32,095	-56.192%
2025-08-19	7.0700	7.1999	6.8100	6.8700	-5.110%	11,378	-58.806%
2025-08-18	7.1900	7.2400	7.0168	7.2400	+2.841%	27,040	-60.912%
2025-08-15	7.2254	7.2254	6.8228	7.0400	0.000%	8,757	-59.801%
2025-08-14	6.8600	7.1756	6.8600	7.0400	+1.881%	10,876	-59.801%
2025-08-13	6.9500	7.0100	6.8565	6.9100	-1.144%	25,005	-59.045%
2025-08-12	7.2000	7.2400	6.9000	6.9900	+1.378%	18,211	-59.514%
2025-08-11	6.8100	7.2400	6.8100	6.8950	-3.296%	22,861	-58.956%
2025-08-08	7.0000	7.2500	6.6796	7.1300	+4.853%	23,718	-60.309%
2025-08-07	7.0200	7.1781	6.8000	6.8000	+0.592%	29,285	-58.382%
2025-08-06	7.0200	7.2000	6.6350	6.7600	-3.152%	14,211	-58.136%
2025-08-05	6.9800	7.1999	6.8005	6.9800	0.000%	28,053	-59.456%
2025-08-04	6.6700	7.3217	6.6228	6.9800	+4.179%	36,737	-59.456%
2025-08-01	7.6500	7.7000	5.8520	6.7000	-14.650%	113,095	-57.761%
2025-07-31	8.1500	8.7500	7.6979	7.8500	-9.112%	94,290	-63.949%
2025-07-30	8.6200	8.6370	8.6000	8.6370	+0.419%	21,266	-67.234%
2025-07-29	8.7500	8.9000	8.6000	8.6010	-2.261%	25,530	-67.097%
2025-07-28	8.8000	9.0000	8.5000	8.8000	0.000%	100,123	-67.841%
2025-07-25	8.7000	9.3000	8.6000	8.8000	-0.576%	12,951	-67.841%
2025-07-24	9.3000	9.3000	8.8000	8.8510	+0.295%	11,203	-68.026%
2025-07-23	8.9480	9.2000	8.8000	8.8250	-2.075%	17,876	-67.932%
2025-07-22	8.3900	9.5020	8.3900	9.0120	+5.967%	57,191	-68.597%
2025-07-21	8.4700	8.7490	8.4010	8.5045	+0.693%	15,162	-66.723%
2025-07-18	8.5500	9.0516	8.2200	8.4460	-0.869%	36,604	-66.493%
2025-07-17	8.2930	8.6000	8.1000	8.5200	+1.671%	32,120	-66.784%
2025-07-16	8.2880	8.4740	8.0000	8.3800	-4.762%	79,925	-66.229%
2025-07-15	9.0000	10.1990	8.7000	8.7990	-10.214%	115,575	-67.837%
2025-07-14	8.6000	13.3000	8.2200	9.8000	+12.128%	2,106,001	-71.122%
2025-07-11	8.7270	8.9000	8.6000	8.7400	-1.743%	15,494	-67.620%
2025-07-10	8.7000	9.2000	8.5237	8.8950	+1.402%	19,279	-68.184%
2025-07-09	8.9000	8.9500	8.6759	8.7720	+0.712%	15,939	-67.738%
2025-07-08	8.6000	8.9470	8.5001	8.7100	+0.635%	11,233	-67.509%
2025-07-07	8.7000	8.7000	8.2000	8.6550	+0.798%	14,126	-67.302%
2025-07-03	8.8500	8.8500	8.5120	8.5865	-2.426%	7,753	-67.041%
2025-07-02	8.5120	8.9500	8.5120	8.8000	+1.161%	12,404	-67.841%
2025-07-01	8.6000	8.7000	8.4500	8.6990	+0.566%	18,386	-67.468%
2025-06-30	8.7580	8.7580	8.4500	8.6500	-0.575%	26,877	-67.283%
2025-06-27	9.0250	9.3000	8.3080	8.7000	-6.210%	27,478	-67.471%
2025-06-26	9.0440	9.4000	8.6120	9.2760	+1.934%	28,423	-69.491%
2025-06-25	9.7000	9.7000	8.8000	9.1000	-1.194%	22,825	-68.901%
2025-06-24	9.1550	9.4000	9.0000	9.2100	+0.065%	29,232	-69.273%
2025-06-23	8.6650	9.8490	8.6650	9.2040	+6.220%	62,015	-69.252%
2025-06-20	9.4000	9.7690	8.5000	8.6650	-15.874%	173,440	-67.340%
2025-06-18	11.3000	12.9000	9.0030	10.3000	+29.348%	5,512,365	-72.524%
2025-06-17	10.3000	10.5000	7.8460	7.9630	-23.433%	138,356	-64.461%
2025-06-16	10.7000	10.7000	10.2000	10.4000	-2.804%	23,145	-72.788%
2025-06-13	11.2000	11.2000	10.3000	10.7000	-2.727%	16,403	-73.551%
2025-06-12	11.2000	11.2500	10.9000	11.0000	-2.655%	10,530	-74.273%
2025-06-11	11.2000	11.5930	11.2000	11.3000	-0.877%	17,780	-74.956%
2025-06-10	11.2000	11.8000	11.2000	11.4000	-0.870%	22,069	-75.175%
2025-06-09	11.5000	11.5000	11.1500	11.5000	0.000%	22,913	-75.391%
2025-06-06	11.4000	11.8000	11.1000	11.5000	0.000%	24,914	-75.391%
2025-06-05	11.5000	11.8000	11.3000	11.5000	-0.862%	13,601	-75.391%
2025-06-04	11.5000	11.8000	11.2000	11.6000	0.000%	15,713	-75.603%
2025-06-03	11.2000	11.8000	11.2000	11.6000	+0.870%	30,036	-75.603%
2025-06-02	10.7000	12.6000	10.6000	11.5000	+6.481%	117,252	-75.391%
2025-05-30	10.6000	10.9000	10.5000	10.8000	+1.887%	40,867	-73.796%
2025-05-29	10.5000	11.0000	10.1000	10.6000	+0.952%	38,023	-73.302%
2025-05-28	11.8000	11.8000	10.3000	10.5000	-8.696%	55,264	-73.048%
2025-05-27	11.5000	12.2000	11.4000	11.5000	0.000%	229,611	-75.391%
2025-05-23	12.2000	12.4000	11.2000	11.5000	-17.266%	128,332	-75.391%
2025-05-22	17.0000	19.3000	13.1000	13.9000	+6.923%	6,297,064	-79.640%
2025-05-21	13.1000	13.1000	12.9000	13.0000	-1.515%	2,429	-78.231%
2025-05-20	12.8000	13.2000	12.5000	13.2000	+2.326%	6,341	-78.561%
2025-05-19	12.8000	12.9000	12.2000	12.9000	+0.781%	6,088	-78.062%
2025-05-16	12.2000	13.0000	12.2000	12.8000	-1.538%	4,528	-77.891%
2025-05-15	13.2000	13.2000	12.4000	13.0000	-0.763%	3,394	-78.231%
2025-05-14	13.2000	13.8000	12.6000	13.1000	+1.550%	7,762	-78.397%
2025-05-13	12.8000	13.0000	12.4000	12.9000	+4.878%	8,351	-78.062%
2025-05-12	11.1000	13.8000	11.1000	12.3000	-12.766%	188,487	-76.992%
2025-05-09	14.1000	14.2000	13.6000	14.1000	0.000%	3,499	-79.929%
2025-05-08	13.8530	14.2390	13.6000	14.1000	+2.174%	3,105	-79.929%
2025-05-07	13.4000	13.8000	12.8000	13.8000	+3.759%	7,118	-79.493%
2025-05-06	14.3000	14.3000	13.3000	13.3000	-5.674%	3,617	-78.722%
2025-05-05	13.9000	14.4290	13.8000	14.1000	+0.714%	4,892	-79.929%
2025-05-02	14.5640	14.5640	13.9000	14.0000	-0.709%	2,926	-79.786%
2025-05-01	14.9000	14.9500	14.0000	14.1000	-3.425%	3,480	-79.929%
2025-04-30	14.7100	14.8470	14.4000	14.6000	-2.013%	1,625	-80.616%
2025-04-29	15.1000	15.1000	14.2000	14.9000	-1.325%	5,189	-81.007%
2025-04-28	15.5000	16.0000	14.3000	15.1000	-2.581%	7,361	-81.258%
2025-04-25	16.1000	16.5000	15.2000	15.5000	-0.641%	15,288	-81.742%
2025-04-24	14.3000	16.0000	14.2430	15.6000	+9.859%	11,988	-81.859%
2025-04-23	14.5000	14.8470	14.1000	14.2000	+1.429%	13,125	-80.070%
2025-04-22	13.3000	14.3000	13.2000	14.0000	+1.449%	6,364	-79.786%
2025-04-21	14.9000	14.9000	12.3960	13.8000	-3.497%	17,962	-79.493%
2025-04-17	13.5000	15.2000	13.5000	14.3000	-2.055%	8,482	-80.210%
2025-04-16	13.4000	14.6000	13.4000	14.6000	0.000%	9,933	-80.616%
2025-04-15	15.4000	15.5000	12.8000	14.6000	-11.515%	33,446	-80.616%
2025-04-14	18.0000	18.0000	16.3000	16.5000	-6.780%	36,973	-82.848%
2025-04-11	15.7000	18.7000	15.7000	17.7000	+12.739%	430,536	-84.011%
2025-04-10	15.0000	16.8990	14.6000	15.7000	+3.974%	9,411	-81.975%
2025-04-09	13.0000	16.3990	12.5000	15.1000	+7.092%	29,124	-81.258%
2025-04-08	15.6000	16.5430	14.1000	14.1000	-14.545%	28,323	-79.929%
2025-04-07	16.5000	16.9670	15.0000	16.5000	-2.367%	50,905	-82.848%
2025-04-04	18.2000	19.1000	15.4000	16.9000	+14.966%	1,603,067	-83.254%
2025-04-03	14.3000	14.9000	13.3010	14.7000	-4.545%	17,528	-80.748%
2025-04-02	11.7000	16.8000	11.5430	15.4000	+28.333%	92,300	-81.623%
2025-04-01	13.2000	13.2000	11.9000	12.0000	-9.091%	7,929	-76.417%
2025-03-31	12.0000	13.2000	11.4000	13.2000	+7.317%	13,691	-78.561%
2025-03-28	12.8000	13.3000	12.3000	12.3000	-4.651%	8,230	-76.992%
2025-03-27	14.7000	14.7000	12.8000	12.9000	-13.423%	16,679	-78.062%
2025-03-26	16.0000	16.4300	14.5000	14.9000	-6.289%	16,591	-81.007%
2025-03-25	16.5000	17.4970	15.6000	15.9000	-9.143%	21,989	-82.201%
2025-03-24	18.2000	18.4000	16.4000	17.5000	-1.130%	19,552	-83.829%
2025-03-21	19.0000	19.4000	17.1000	17.7000	-11.500%	32,710	-84.011%
2025-03-20	22.0000	22.0000	18.7000	20.0000	-14.530%	86,836	-85.850%
2025-03-19	22.9000	26.5000	21.5000	23.4000	+16.129%	3,833,640	-87.906%
2025-03-18	20.7000	21.1000	20.0000	20.1500	-4.953%	6,308	-85.955%
2025-03-17	19.0000	21.5000	18.5000	21.2000	+11.579%	9,965	-86.651%
2025-03-14	19.7000	20.5000	19.0000	19.0000	-4.523%	9,858	-85.105%
2025-03-13	19.5000	21.9000	18.3980	19.9000	+1.531%	16,202	-85.779%
2025-03-12	21.3000	23.2000	19.0000	19.6000	-12.889%	25,753	-85.561%
2025-03-11	24.3000	24.8910	19.6000	22.5000	-21.053%	73,317	-87.422%
2025-03-10	41.9000	44.4000	26.3000	28.5000	-6.557%	2,630,081	-90.070%
2025-03-07	30.5000	31.1000	29.0000	30.5000	-1.929%	2,564	-90.721%
2025-03-06	29.1000	31.2000	28.3000	31.1000	+4.013%	21,314	-90.900%
2025-03-05	28.1000	30.0000	28.1000	29.9000	+6.786%	3,051	-90.535%
2025-03-04	29.5000	29.7810	27.8000	28.0000	-5.085%	4,490	-89.893%
2025-03-03	32.5000	34.8460	28.8000	29.5000	-11.411%	7,882	-90.407%
2025-02-28	33.2000	34.4420	31.8100	33.3000	-3.478%	2,821	-91.502%
2025-02-27	34.1000	36.1000	32.8000	34.5000	-0.862%	15,224	-91.797%
2025-02-26	33.8000	39.1000	33.8000	34.8000	+0.870%	16,171	-91.868%
2025-02-25	34.7000	35.4000	33.7000	34.5000	-2.817%	4,082	-91.797%
2025-02-24	36.6000	36.6010	34.0000	35.5000	-4.313%	24,876	-92.028%
2025-02-21	36.2000	37.9900	35.0000	37.1000	-2.368%	3,672	-92.372%
2025-02-20	42.6000	42.9300	33.6000	38.0000	-11.628%	14,923	-92.553%
2025-02-19	42.8000	45.0000	41.1000	43.0000	-0.463%	9,864	-93.419%
2025-02-18	41.6000	47.0000	40.9490	43.2000	+1.171%	11,361	-93.449%
2025-02-14	47.2000	47.7920	40.7000	42.7000	-11.777%	11,917	-93.372%
2025-02-13	44.6000	50.8990	42.5000	48.4000	+0.833%	20,555	-94.153%
2025-02-12	50.8000	53.0000	46.2000	48.0000	-2.834%	156,208	-94.104%
2025-02-11	49.6000	51.5000	41.5000	49.4000	-8.007%	53,997	-94.271%
2025-02-10	88.6000	92.0000	50.9830	53.7000	+31.941%	2,189,221	-94.730%
2025-02-07	42.4000	42.4000	40.7000	40.7000	-2.398%	747	-93.047%
2025-02-06	42.1000	43.0880	41.5880	41.7000	-0.477%	2,332	-93.213%
2025-02-05	43.5000	43.5000	41.9000	41.9000	-3.678%	1,291	-93.246%
2025-02-04	43.1000	44.0000	41.9000	43.5000	+0.928%	703	-93.494%
2025-02-03	43.2000	43.2000	42.5010	43.1000	-2.181%	269	-93.434%
2025-01-31	43.4500	44.0610	43.3000	44.0610	+3.917%	355	-93.577%
2025-01-30	42.2300	43.5000	42.2000	42.4000	-0.235%	369	-93.325%
2025-01-29	45.7040	45.7040	41.7000	42.5000	-0.932%	1,290	-93.341%
2025-01-28	42.2000	42.9000	42.1000	42.9000	-0.462%	1,168	-93.403%
2025-01-27	42.8000	45.3000	41.3720	43.0990	-4.884%	4,907	-93.434%
2025-01-24	43.5000	46.2890	43.5000	45.3120	+4.166%	2,076	-93.754%
2025-01-23	42.0000	43.6000	41.0000	43.5000	+4.567%	1,682	-93.494%
2025-01-22	43.8550	46.0000	41.6000	41.6000	-5.455%	1,131	-93.197%
2025-01-21	42.5000	44.6150	42.5000	44.0000	+2.804%	969	-93.568%
2025-01-17	43.6000	43.6000	42.8000	42.8000	-1.382%	516	-93.388%
2025-01-16	43.1000	43.5000	42.7000	43.4000	+4.327%	934	-93.479%
2025-01-15	41.8000	42.7000	41.6000	41.6000	-0.478%	346	-93.197%
2025-01-14	43.8000	43.8000	41.3000	41.8000	-2.791%	673	-93.230%
2025-01-13	46.0000	46.0000	42.5010	43.0000	-4.867%	1,235	-93.419%
2025-01-10	43.5000	45.4000	41.5000	45.2000	+5.855%	1,610	-93.739%
2025-01-08	42.9010	43.6000	42.2000	42.7000	-1.613%	1,301	-93.372%
2025-01-07	44.5000	45.8000	42.9000	43.4000	-2.472%	1,049	-93.479%
2025-01-06	45.5000	46.5000	44.2000	44.5000	-1.111%	1,380	-93.640%
2025-01-03	42.2000	45.9990	40.9000	45.0000	+10.024%	4,040	-93.711%
2025-01-02	40.0000	42.5000	40.0000	40.9000	+0.988%	745	-93.081%
2024-12-31	41.4000	41.4000	38.2500	40.5000	0.000%	1,533	-93.012%
2024-12-30	41.2290	43.3500	40.0000	40.5000	-5.594%	2,698	-93.012%
2024-12-27	43.3000	44.8000	42.6010	42.9000	-8.723%	1,816	-93.403%
2024-12-26	42.0000	47.3000	42.0000	47.0000	+9.575%	1,652	-93.979%
2024-12-24	41.8660	42.8930	40.0000	42.8930	+12.285%	669	-93.402%
2024-12-23	39.5000	40.2990	38.0000	38.2000	-4.261%	2,077	-92.592%
2024-12-20	40.0000	42.1510	39.0000	39.9000	-0.250%	2,440	-92.907%
2024-12-19	38.7000	41.8150	38.0000	40.0000	+1.781%	3,087	-92.925%
2024-12-18	43.4000	43.4000	38.1000	39.3000	-6.205%	2,385	-92.799%
2024-12-17	42.1000	43.9120	41.4280	41.9000	+0.964%	2,343	-93.246%
2024-12-16	42.1000	43.9000	41.3660	41.5000	-1.190%	1,543	-93.181%
2024-12-13	42.5200	43.4000	41.5000	42.0000	-5.192%	1,845	-93.262%
2024-12-12	44.5000	46.9000	44.0000	44.3000	-0.449%	2,575	-93.612%
2024-12-11	47.5000	49.3580	43.1000	44.5000	-4.915%	9,058	-93.640%
2024-12-10	49.0000	49.0000	46.5000	46.8000	-2.905%	1,470	-93.953%
2024-12-09	48.1000	50.0000	48.0000	48.2000	-1.027%	2,367	-94.129%
2024-12-06	49.2000	52.7000	47.0000	48.7000	+1.247%	4,787	-94.189%
2024-12-05	58.1000	60.4500	47.6000	48.1000	-19.699%	11,172	-94.116%
2024-12-04	63.0000	65.4000	58.3000	59.9000	-5.071%	31,041	-95.275%
2024-12-03	60.0000	74.0000	56.7790	63.1000	+7.863%	31,677	-95.515%
2024-12-02	54.3000	58.5000	54.3000	58.5000	+4.093%	22,664	-95.162%
2024-11-29	50.0000	56.2000	49.4014	56.2000	+13.996%	6,640	-94.964%
2024-11-27	48.5000	52.0000	47.2290	49.3000	+2.708%	14,271	-94.260%
2024-11-26	46.9000	49.6000	45.9060	48.0000	-3.614%	1,953	-94.104%
2024-11-25	48.2000	51.1000	42.2000	49.8000	+8.972%	7,820	-94.317%
2024-11-22	42.8000	49.7000	42.0000	45.7000	+3.864%	22,739	-93.807%
2024-11-21	43.0000	74.7000	41.8000	44.0000	+14.286%	581,686	-93.568%
2024-11-20	36.7000	38.5000	35.1230	38.5000	+7.242%	3,354	-92.649%
2024-11-19	36.8000	37.5000	35.0000	35.9000	-1.644%	2,678	-92.117%
2024-11-18	37.0000	38.0000	36.0000	36.5000	+0.829%	2,545	-92.247%
2024-11-15	47.1000	48.0000	35.1000	36.2000	-25.514%	6,653	-92.182%
2024-11-14	49.2500	49.9990	48.5000	48.6000	+0.206%	842	-94.177%
2024-11-13	50.5000	50.7950	47.0000	48.5000	-3.386%	1,917	-94.165%
2024-11-12	52.0000	54.5000	50.0000	50.2000	-2.524%	3,462	-94.363%
2024-11-11	53.8000	55.8000	51.4200	51.5000	-4.275%	2,265	-94.505%
2024-11-08	53.9000	55.0000	52.6000	53.8000	-1.582%	2,004	-94.740%
2024-11-07	55.5000	59.1000	51.5000	54.6650	-5.424%	9,949	-94.823%
2024-11-06	56.2980	60.5590	56.2000	57.8000	+2.664%	1,932	-95.104%
2024-11-05	57.3000	58.9500	56.2000	56.3000	-0.880%	1,849	-94.973%
2024-11-04	58.9110	58.9110	56.8000	56.8000	-3.892%	831	-95.018%
2024-11-01	61.2000	63.1260	55.4060	59.1000	-3.902%	10,237	-95.212%
2024-10-31	62.0000	64.7000	61.1010	61.5000	-0.806%	2,264	-95.398%
2024-10-30	64.4000	66.5890	61.7000	62.0000	-6.907%	2,756	-95.435%
2024-10-29	62.8000	67.2000	62.0010	66.6000	+2.304%	2,845	-95.751%
2024-10-28	63.0000	68.4000	62.0000	65.1000	+3.170%	5,199	-95.653%
2024-10-25	64.7000	72.3190	62.6000	63.1000	-4.611%	21,568	-95.515%
2024-10-24	69.3000	70.8000	65.5010	66.1500	-6.436%	5,122	-95.722%
2024-10-23	60.1000	74.4960	60.1000	70.7000	+13.301%	13,738	-95.997%
2024-10-22	58.5000	64.2640	56.1000	62.4000	+4.348%	8,320	-95.465%
2024-10-21	55.8000	62.5000	55.6000	59.8000	+4.912%	7,175	-95.268%
2024-10-18	58.0000	64.0000	55.5360	57.0000	-2.896%	16,349	-95.035%
2024-10-17	63.7000	67.7000	55.0000	58.7000	-30.119%	47,647	-95.179%
2024-10-16	84.8000	108.9000	67.6070	84.0000	+67.665%	732,628	-96.631%
2024-10-15	51.0000	53.5000	48.2000	50.1000	-4.207%	61,213	-94.351%
2024-10-14	54.0000	57.2030	51.8000	52.3000	-0.381%	1,410	-94.589%
2024-10-11	49.5000	54.5000	48.7000	52.5000	+6.061%	2,396	-94.610%
2024-10-10	48.5000	51.7000	48.5000	49.5000	+3.340%	1,452	-94.283%
2024-10-09	57.0000	58.9000	47.1000	47.9000	-14.769%	4,997	-94.092%
2024-10-08	57.7790	60.8200	55.4040	56.2000	-5.705%	2,492	-94.964%
2024-10-07	55.6000	63.8990	52.6000	59.6000	+7.387%	7,182	-95.252%
2024-10-04	56.1000	63.0000	50.6200	55.5000	-7.615%	8,975	-94.901%
2024-10-03	70.0000	70.9250	57.6250	60.0750	-13.871%	2,669	-95.289%
2024-10-02	77.5000	82.4750	67.6750	69.7500	-8.824%	4,008	-95.943%
2024-10-01	70.0000	82.4250	68.7500	76.5000	+8.434%	2,339	-96.301%
2024-09-30	72.5000	73.4000	70.0500	70.5500	-1.878%	513	-95.989%
2024-09-27	70.9000	72.5000	67.6250	71.9000	-2.508%	1,009	-96.064%
2024-09-26	71.6000	74.7250	65.2000	73.7500	+1.166%	11,467	-96.163%
2024-09-25	72.5000	75.0000	71.2750	72.9000	-0.376%	348	-96.118%
2024-09-24	67.5000	76.2500	67.5000	73.1750	+6.903%	685	-96.133%
2024-09-23	74.7250	74.7250	65.0750	68.4500	-6.265%	1,075	-95.866%
2024-09-20	92.5000	95.1250	70.0000	73.0250	-20.191%	3,037	-96.125%
2024-09-19	93.2750	95.7750	91.0000	91.5000	-1.771%	715	-96.907%
2024-09-18	97.5000	97.5000	92.5250	93.1500	-2.205%	586	-96.962%
2024-09-17	102.3500	106.2500	94.9750	95.2500	-4.774%	290	-97.029%
2024-09-16	105.0000	105.0000	96.0500	100.0250	-2.888%	564	-97.171%
2024-09-13	102.9250	106.0250	100.0000	103.0000	+5.641%	180	-97.252%
2024-09-12	105.0000	106.2500	95.5250	97.5000	-7.143%	756	-97.097%
2024-09-11	103.2500	108.0500	102.5000	105.0000	-2.957%	529	-97.305%
2024-09-10	103.1250	112.8500	97.9750	108.2000	+6.601%	1,080	-97.384%
2024-09-09	90.7500	106.9250	90.7500	101.5000	+11.969%	1,097	-97.212%
2024-09-06	100.0000	100.0000	88.3000	90.6500	-8.434%	561	-96.878%
2024-09-05	107.0000	110.0250	93.8250	99.0000	-10.000%	1,191	-97.141%
2024-09-04	116.7250	119.9500	106.7250	110.0000	-3.318%	765	-97.427%
2024-09-03	137.5000	137.5000	112.5000	113.7750	-17.255%	2,588	-97.513%
2024-08-30	138.2500	142.1750	137.5000	137.5000	-0.542%	413	-97.942%
2024-08-29	139.7500	147.4750	137.5250	138.2500	-4.193%	609	-97.953%
2024-08-28	148.7250	148.7250	141.2750	144.3000	-2.169%	502	-98.039%
2024-08-27	155.3500	156.1750	139.0000	147.5000	-5.600%	624	-98.081%
2024-08-26	156.3000	160.0000	150.0000	156.2500	-0.032%	216	-98.189%
2024-08-23	155.0000	158.9750	149.9250	156.3000	+1.362%	763	-98.189%
2024-08-22	159.7750	160.0000	151.0000	154.2000	-3.625%	305	-98.165%
2024-08-21	157.5000	161.5000	152.5000	160.0000	+3.060%	816	-98.231%
2024-08-20	160.0000	163.1000	153.5250	155.2500	+0.372%	338	-98.177%
2024-08-19	153.9750	162.7250	150.0250	154.6750	+3.289%	664	-98.170%
2024-08-16	155.0000	155.0000	146.2500	149.7500	-0.167%	531	-98.110%
2024-08-15	148.4750	154.8500	145.0250	150.0000	+3.422%	704	-98.113%
2024-08-14	150.0750	154.9250	142.5250	145.0375	-3.357%	374	-98.049%
2024-08-13	147.4750	160.0000	145.2750	150.0750	+2.950%	503	-98.114%
2024-08-12	147.5000	149.9750	145.3500	145.7750	-2.181%	329	-98.059%
2024-08-09	141.8000	157.3750	141.8000	149.0250	+4.432%	865	-98.101%
2024-08-08	146.9500	153.1250	138.4250	142.7000	-2.892%	458	-98.017%
2024-08-07	157.5000	160.0000	145.0000	146.9500	-6.698%	1,322	-98.074%
2024-08-06	153.7500	162.9000	153.7500	157.5000	+0.768%	346	-98.203%
2024-08-05	152.5000	166.9250	140.0000	156.3000	-0.287%	1,234	-98.189%
2024-08-02	165.5000	169.7250	152.6750	156.7500	-5.287%	1,066	-98.195%
2024-08-01	177.5000	177.5000	162.5000	165.5000	-4.058%	1,111	-98.290%
2024-07-31	172.5000	178.9750	168.7500	172.5000	+1.173%	1,345	-98.359%
2024-07-30	177.7500	178.9750	167.4250	170.5000	-4.415%	937	-98.340%
2024-07-29	187.5000	191.4000	175.2250	178.3750	-3.854%	1,484	-98.413%
2024-07-26	193.3000	195.0000	185.0000	185.5250	-3.748%	1,089	-98.475%
2024-07-25	195.8750	197.4750	189.0000	192.7500	-0.938%	1,083	-98.532%
2024-07-24	195.0000	195.0000	187.6000	194.5750	-1.655%	1,077	-98.546%
2024-07-23	196.2500	202.5000	189.3000	197.8500	-0.365%	2,399	-98.570%
2024-07-22	201.9500	201.9500	190.0250	198.5750	-0.713%	1,493	-98.575%
2024-07-19	212.5000	217.5000	195.1500	200.0000	-14.939%	4,187	-98.585%
2024-07-18	237.5250	247.5000	230.0000	235.1250	+0.267%	1,665	-98.796%
2024-07-17	244.7500	255.0000	232.5000	234.5000	-5.185%	3,235	-98.793%
2024-07-16	297.5000	300.0000	238.1750	247.3250	+1.990%	41,897	-98.856%
2024-07-15	245.4250	260.0000	228.1500	242.5000	-8.491%	4,550	-98.833%
2024-07-12	255.0000	270.0000	242.5250	265.0000	-1.852%	9,531	-98.932%
2024-07-11	402.5000	415.0000	231.2500	270.0000	+51.877%	254,225	-98.952%
2024-07-10	205.2500	207.5000	177.5250	177.7750	-13.354%	2,274	-98.408%
2024-07-09	217.2000	217.2000	200.0000	205.1750	-5.536%	654	-98.621%
2024-07-08	214.6500	222.5000	210.0000	217.2000	-0.991%	628	-98.697%

.dark-mode .kpB4vz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kpB4vz{ color: #333333; background-color: white; border: 2px solid #333333; }BDRXBiodexa Pharmaceuticals plcstock NASDAQ ADR

BDRX
Biodexa Pharmaceuticals plc
stock NASDAQ ADR