Dark

BDRX
Biodexa Pharmaceuticals plc
stock NASDAQ ADR

At Close

Jul 29, 2025 3:58:30 PM EDT

0.8601USD0.000%(0.0000)196,382

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jul 30, 2025 9:22:30 AM EDT

0.8601USD0.000%(0.0000)9,990

After-hours

Jul 29, 2025 4:44:30 PM EDT

0.8702USD+1.174%(+0.0101)993

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-29	0.8750	0.890000	0.860000	0.860100	-2.261%	255,303	0.000%
2025-07-28	0.8800	0.900000	0.850000	0.880000	0.000%	1,001,231	-2.261%
2025-07-25	0.8700	0.930000	0.860000	0.880000	-0.576%	129,509	-2.261%
2025-07-24	0.9300	0.930000	0.880000	0.885100	+0.295%	112,032	-2.825%
2025-07-23	0.8948	0.920000	0.880000	0.882500	-2.075%	178,755	-2.538%
2025-07-22	0.8390	0.950200	0.839000	0.901200	+5.967%	571,907	-4.561%
2025-07-21	0.8470	0.874900	0.840100	0.850451	+0.693%	151,624	+1.135%
2025-07-18	0.8550	0.905164	0.822000	0.844600	-0.869%	366,042	+1.835%
2025-07-17	0.8293	0.860000	0.810000	0.852000	+1.671%	321,195	+0.951%
2025-07-16	0.8288	0.847400	0.800000	0.838000	-4.762%	799,251	+2.637%
2025-07-15	0.9000	1.019900	0.870000	0.879900	-10.214%	1,155,753	-2.250%
2025-07-14	0.8600	1.330000	0.822000	0.980000	+12.128%	21,060,006	-12.235%
2025-07-11	0.8727	0.890000	0.860000	0.874000	-1.743%	154,944	-1.590%
2025-07-10	0.8700	0.920000	0.852371	0.889500	+1.402%	192,788	-3.305%
2025-07-09	0.8900	0.895000	0.867585	0.877200	+0.712%	159,388	-1.949%
2025-07-08	0.8600	0.894700	0.850010	0.871000	+0.635%	112,329	-1.251%
2025-07-07	0.8700	0.870000	0.820000	0.865500	+0.798%	141,257	-0.624%
2025-07-03	0.8850	0.885000	0.851200	0.858649	-2.426%	77,527	+0.169%
2025-07-02	0.8512	0.895000	0.851200	0.880000	+1.161%	124,038	-2.261%
2025-07-01	0.8600	0.870000	0.845000	0.869900	+0.566%	183,862	-1.127%
2025-06-30	0.8758	0.875800	0.845000	0.865000	-0.575%	268,769	-0.566%
2025-06-27	0.9025	0.930000	0.830800	0.870000	-6.210%	274,779	-1.138%
2025-06-26	0.9044	0.940000	0.861200	0.927600	+1.934%	284,234	-7.277%
2025-06-25	0.9700	0.970000	0.880000	0.910000	-1.194%	228,247	-5.484%
2025-06-24	0.9155	0.940000	0.900000	0.921000	+0.065%	292,316	-6.612%
2025-06-23	0.8665	0.984900	0.866500	0.920400	+6.220%	620,146	-6.551%
2025-06-20	0.9400	0.976900	0.850000	0.866500	-15.874%	1,734,400	-0.739%
2025-06-18	1.1300	1.290000	0.900300	1.030000	+29.348%	55,123,645	-16.495%
2025-06-17	1.0300	1.050000	0.784600	0.796300	-23.433%	1,383,555	+8.012%
2025-06-16	1.0700	1.070000	1.020000	1.040000	-2.804%	231,445	-17.298%
2025-06-13	1.1200	1.120000	1.030000	1.070000	-2.727%	164,027	-19.617%
2025-06-12	1.1200	1.125000	1.090000	1.100000	-2.655%	105,304	-21.809%
2025-06-11	1.1200	1.159300	1.120000	1.130000	-0.877%	177,795	-23.885%
2025-06-10	1.1200	1.180000	1.120000	1.140000	-0.870%	220,687	-24.553%
2025-06-09	1.1500	1.150000	1.115000	1.150000	0.000%	229,128	-25.209%
2025-06-06	1.1400	1.180000	1.110000	1.150000	0.000%	249,138	-25.209%
2025-06-05	1.1500	1.180000	1.130000	1.150000	-0.862%	136,009	-25.209%
2025-06-04	1.1500	1.180000	1.120000	1.160000	0.000%	157,133	-25.853%
2025-06-03	1.1200	1.180000	1.120000	1.160000	+0.870%	300,356	-25.853%
2025-06-02	1.0700	1.260000	1.060000	1.150000	+6.481%	1,172,524	-25.209%
2025-05-30	1.0600	1.090000	1.050000	1.080000	+1.887%	408,668	-20.361%
2025-05-29	1.0500	1.100000	1.010000	1.060000	+0.952%	380,229	-18.858%
2025-05-28	1.1800	1.180000	1.030000	1.050000	-8.696%	552,642	-18.086%
2025-05-27	1.1500	1.220000	1.140000	1.150000	0.000%	2,296,108	-25.209%
2025-05-23	1.2200	1.240000	1.120000	1.150000	-17.266%	1,283,318	-25.209%
2025-05-22	1.7000	1.930000	1.310000	1.390000	+6.923%	62,970,638	-38.122%
2025-05-21	1.3100	1.310000	1.290000	1.300000	-1.515%	24,293	-33.838%
2025-05-20	1.2800	1.320000	1.250000	1.320000	+2.326%	63,410	-34.841%
2025-05-19	1.2800	1.290000	1.220000	1.290000	+0.781%	60,877	-33.326%
2025-05-16	1.2200	1.300000	1.220000	1.280000	-1.538%	45,280	-32.805%
2025-05-15	1.3200	1.320000	1.240000	1.300000	-0.763%	33,940	-33.838%
2025-05-14	1.3200	1.380000	1.260000	1.310000	+1.550%	77,619	-34.344%
2025-05-13	1.2800	1.300000	1.240000	1.290000	+4.878%	83,510	-33.326%
2025-05-12	1.1100	1.380000	1.110000	1.230000	-12.766%	1,884,866	-30.073%
2025-05-09	1.4100	1.420000	1.360000	1.410000	0.000%	34,985	-39.000%
2025-05-08	1.3853	1.423900	1.360000	1.410000	+2.174%	31,048	-39.000%
2025-05-07	1.3400	1.380000	1.280000	1.380000	+3.759%	71,179	-37.674%
2025-05-06	1.4300	1.430000	1.330000	1.330000	-5.674%	36,174	-35.331%
2025-05-05	1.3900	1.442900	1.380000	1.410000	+0.714%	48,924	-39.000%
2025-05-02	1.4564	1.456400	1.390000	1.400000	-0.709%	29,264	-38.564%
2025-05-01	1.4900	1.495000	1.400000	1.410000	-3.425%	34,802	-39.000%
2025-04-30	1.4710	1.484700	1.440000	1.460000	-2.013%	16,251	-41.089%
2025-04-29	1.5100	1.510000	1.420000	1.490000	-1.325%	51,893	-42.275%
2025-04-28	1.5500	1.600000	1.430000	1.510000	-2.581%	73,606	-43.040%
2025-04-25	1.6100	1.650000	1.520000	1.550000	-0.641%	152,881	-44.510%
2025-04-24	1.4300	1.600000	1.424300	1.560000	+9.859%	119,878	-44.865%
2025-04-23	1.4500	1.484700	1.410000	1.420000	+1.429%	131,248	-39.430%
2025-04-22	1.3300	1.430000	1.320000	1.400000	+1.449%	63,642	-38.564%
2025-04-21	1.4900	1.490000	1.239600	1.380000	-3.497%	179,622	-37.674%
2025-04-17	1.3500	1.520000	1.350000	1.430000	-2.055%	84,819	-39.853%
2025-04-16	1.3400	1.460000	1.340000	1.460000	0.000%	99,326	-41.089%
2025-04-15	1.5400	1.550000	1.280000	1.460000	-11.515%	334,455	-41.089%
2025-04-14	1.8000	1.800000	1.630000	1.650000	-6.780%	369,733	-47.873%
2025-04-11	1.5700	1.870000	1.570000	1.770000	+12.739%	4,305,362	-51.407%
2025-04-10	1.5000	1.689900	1.460000	1.570000	+3.974%	94,108	-45.217%
2025-04-09	1.3000	1.639900	1.250000	1.510000	+7.092%	291,241	-43.040%
2025-04-08	1.5600	1.654300	1.410000	1.410000	-14.545%	283,228	-39.000%
2025-04-07	1.6500	1.696700	1.500000	1.650000	-2.367%	509,046	-47.873%
2025-04-04	1.8200	1.910000	1.540000	1.690000	+14.966%	16,030,672	-49.107%
2025-04-03	1.4300	1.490000	1.330100	1.470000	-4.545%	175,279	-41.490%
2025-04-02	1.1700	1.680000	1.154300	1.540000	+28.333%	923,003	-44.149%
2025-04-01	1.3200	1.320000	1.190000	1.200000	-9.091%	79,286	-28.325%
2025-03-31	1.2000	1.320000	1.140000	1.320000	+7.317%	136,913	-34.841%
2025-03-28	1.2800	1.330000	1.230000	1.230000	-4.651%	82,296	-30.073%
2025-03-27	1.4700	1.470000	1.280000	1.290000	-13.423%	166,788	-33.326%
2025-03-26	1.6000	1.643000	1.450000	1.490000	-6.289%	165,907	-42.275%
2025-03-25	1.6500	1.749700	1.560000	1.590000	-9.143%	219,894	-45.906%
2025-03-24	1.8200	1.840000	1.640000	1.750000	-1.130%	195,524	-50.851%
2025-03-21	1.9000	1.940000	1.710000	1.770000	-11.500%	327,102	-51.407%
2025-03-20	2.2000	2.200000	1.870000	2.000000	-14.530%	868,364	-56.995%
2025-03-19	2.2900	2.650000	2.150000	2.340000	+16.129%	38,322,384	-63.244%
2025-03-18	2.0700	2.110000	2.000000	2.015000	-4.953%	63,081	-57.315%
2025-03-17	1.9000	2.150000	1.850000	2.120000	+11.579%	99,647	-59.429%
2025-03-14	1.9700	2.050000	1.900000	1.900000	-4.523%	98,580	-54.732%
2025-03-13	1.9500	2.190000	1.839800	1.990000	+1.531%	162,016	-56.779%
2025-03-12	2.1300	2.320000	1.900000	1.960000	-12.889%	257,534	-56.117%
2025-03-11	2.4300	2.489100	1.960000	2.250000	-21.053%	733,173	-61.773%
2025-03-10	4.1900	4.440000	2.630000	2.850000	-6.557%	26,300,805	-69.821%
2025-03-07	3.0500	3.110000	2.900000	3.050000	-1.929%	25,644	-71.800%
2025-03-06	2.9100	3.120000	2.830000	3.110000	+4.013%	213,143	-72.344%
2025-03-05	2.8100	3.000000	2.810000	2.990000	+6.786%	30,514	-71.234%
2025-03-04	2.9500	2.978100	2.780000	2.800000	-5.085%	44,898	-69.282%
2025-03-03	3.2500	3.484600	2.880000	2.950000	-11.411%	78,819	-70.844%
2025-02-28	3.3200	3.444200	3.181000	3.330000	-3.478%	28,206	-74.171%
2025-02-27	3.4100	3.610000	3.280000	3.450000	-0.862%	152,244	-75.070%
2025-02-26	3.3800	3.910000	3.380000	3.480000	+0.870%	161,712	-75.284%
2025-02-25	3.4700	3.540000	3.370000	3.450000	-2.817%	40,823	-75.070%
2025-02-24	3.6600	3.660100	3.400000	3.550000	-4.313%	248,763	-75.772%
2025-02-21	3.6200	3.799000	3.500000	3.710000	-2.368%	36,720	-76.817%
2025-02-20	4.2600	4.293000	3.360000	3.800000	-11.628%	149,230	-77.366%
2025-02-19	4.2800	4.500000	4.110000	4.300000	-0.463%	98,636	-79.998%
2025-02-18	4.1600	4.700000	4.094900	4.320000	+1.171%	113,614	-80.090%
2025-02-14	4.7200	4.779200	4.070000	4.270000	-11.777%	119,166	-79.857%
2025-02-13	4.4600	5.089900	4.250000	4.840000	+0.833%	205,552	-82.229%
2025-02-12	5.0800	5.300000	4.620000	4.800000	-2.834%	1,562,075	-82.081%
2025-02-11	4.9600	5.150000	4.150000	4.940000	-8.007%	539,968	-82.589%
2025-02-10	8.8600	9.200000	5.098300	5.370000	+31.941%	21,884,873	-83.983%
2025-02-07	4.2400	4.240000	4.070000	4.070000	-2.398%	7,470	-78.867%
2025-02-06	4.2100	4.308800	4.158800	4.170000	-0.477%	23,322	-79.374%
2025-02-05	4.3500	4.350000	4.190000	4.190000	-3.678%	12,907	-79.473%
2025-02-04	4.3100	4.400000	4.190000	4.350000	+0.928%	7,026	-80.228%
2025-02-03	4.3200	4.320000	4.250100	4.310000	-2.181%	2,693	-80.044%
2025-01-31	4.3450	4.406100	4.330000	4.406100	+3.917%	3,546	-80.479%
2025-01-30	4.2230	4.350000	4.220000	4.240000	-0.235%	3,685	-79.715%
2025-01-29	4.5704	4.570400	4.170000	4.250000	-0.932%	12,896	-79.762%
2025-01-28	4.2200	4.290000	4.210000	4.290000	-0.462%	11,681	-79.951%
2025-01-27	4.2800	4.530000	4.137200	4.309900	-4.884%	49,069	-80.044%
2025-01-24	4.3500	4.628900	4.350000	4.531200	+4.166%	20,758	-81.018%
2025-01-23	4.2000	4.360000	4.100000	4.350000	+4.567%	16,815	-80.228%
2025-01-22	4.3855	4.600000	4.160000	4.160000	-5.455%	11,307	-79.325%
2025-01-21	4.2500	4.461500	4.250000	4.400000	+2.804%	9,686	-80.452%
2025-01-17	4.3600	4.360000	4.280000	4.280000	-1.382%	5,156	-79.904%
2025-01-16	4.3100	4.350000	4.270000	4.340000	+4.327%	9,336	-80.182%
2025-01-15	4.1800	4.270000	4.160000	4.160000	-0.478%	3,460	-79.325%
2025-01-14	4.3800	4.380000	4.130000	4.180000	-2.791%	6,725	-79.423%
2025-01-13	4.6000	4.600000	4.250100	4.300000	-4.867%	12,348	-79.998%
2025-01-10	4.3500	4.540000	4.150000	4.520000	+5.855%	16,103	-80.971%
2025-01-08	4.2901	4.360000	4.220000	4.270000	-1.613%	13,005	-79.857%
2025-01-07	4.4500	4.580000	4.290000	4.340000	-2.472%	10,492	-80.182%
2025-01-06	4.5500	4.650000	4.420000	4.450000	-1.111%	13,795	-80.672%
2025-01-03	4.2200	4.599900	4.090000	4.500000	+10.024%	40,400	-80.887%
2025-01-02	4.0000	4.250000	4.000000	4.090000	+0.988%	7,450	-78.971%
2024-12-31	4.1400	4.140000	3.825000	4.050000	0.000%	15,329	-78.763%
2024-12-30	4.1229	4.335000	4.000000	4.050000	-5.594%	26,976	-78.763%
2024-12-27	4.3300	4.480000	4.260100	4.290000	-8.723%	18,155	-79.951%
2024-12-26	4.2000	4.730000	4.200000	4.700000	+9.575%	16,522	-81.700%
2024-12-24	4.1866	4.289300	4.000000	4.289300	+12.285%	6,691	-79.948%
2024-12-23	3.9500	4.029900	3.800000	3.820000	-4.261%	20,773	-77.484%
2024-12-20	4.0000	4.215100	3.900000	3.990000	-0.250%	24,396	-78.444%
2024-12-19	3.8700	4.181500	3.800000	4.000000	+1.781%	30,872	-78.498%
2024-12-18	4.3400	4.340000	3.810000	3.930000	-6.205%	23,848	-78.115%
2024-12-17	4.2100	4.391200	4.142800	4.190000	+0.964%	23,427	-79.473%
2024-12-16	4.2100	4.390000	4.136600	4.150000	-1.190%	15,430	-79.275%
2024-12-13	4.2520	4.340000	4.150000	4.200000	-5.192%	18,451	-79.521%
2024-12-12	4.4500	4.690000	4.400000	4.430000	-0.449%	25,746	-80.585%
2024-12-11	4.7500	4.935800	4.310000	4.450000	-4.915%	90,576	-80.672%
2024-12-10	4.9000	4.900000	4.650000	4.680000	-2.905%	14,704	-81.622%
2024-12-09	4.8100	5.000000	4.800000	4.820000	-1.027%	23,668	-82.156%
2024-12-06	4.9200	5.270000	4.700000	4.870000	+1.247%	47,870	-82.339%
2024-12-05	5.8100	6.045000	4.760000	4.810000	-19.699%	111,724	-82.119%
2024-12-04	6.3000	6.540000	5.830000	5.990000	-5.071%	310,412	-85.641%
2024-12-03	6.0000	7.400000	5.677900	6.310000	+7.863%	316,766	-86.369%
2024-12-02	5.4300	5.850000	5.430000	5.850000	+4.093%	226,637	-85.297%
2024-11-29	5.0000	5.620000	4.940142	5.620000	+13.996%	66,397	-84.696%
2024-11-27	4.8500	5.200000	4.722900	4.930000	+2.708%	142,708	-82.554%
2024-11-26	4.6900	4.960000	4.590600	4.800000	-3.614%	19,527	-82.081%
2024-11-25	4.8200	5.110000	4.220000	4.980000	+8.972%	78,198	-82.729%
2024-11-22	4.2800	4.970000	4.200000	4.570000	+3.864%	227,392	-81.179%
2024-11-21	4.3000	7.470000	4.180000	4.400000	+14.286%	5,816,860	-80.452%
2024-11-20	3.6700	3.850000	3.512300	3.850000	+7.242%	33,541	-77.660%
2024-11-19	3.6800	3.750000	3.500000	3.590000	-1.644%	26,778	-76.042%
2024-11-18	3.7000	3.800000	3.600000	3.650000	+0.829%	25,453	-76.436%
2024-11-15	4.7100	4.800000	3.510000	3.620000	-25.514%	66,526	-76.240%
2024-11-14	4.9250	4.999900	4.850000	4.860000	+0.206%	8,417	-82.302%
2024-11-13	5.0500	5.079500	4.700000	4.850000	-3.386%	19,170	-82.266%
2024-11-12	5.2000	5.450000	5.000000	5.020000	-2.524%	34,623	-82.867%
2024-11-11	5.3800	5.580000	5.142000	5.150000	-4.275%	22,650	-83.299%
2024-11-08	5.3900	5.500000	5.260000	5.380000	-1.582%	20,041	-84.013%
2024-11-07	5.5500	5.910000	5.150000	5.466500	-5.424%	99,494	-84.266%
2024-11-06	5.6298	6.055900	5.620000	5.780000	+2.664%	15,967	-85.119%
2024-11-05	5.7300	5.895000	5.620000	5.630000	-0.880%	18,494	-84.723%
2024-11-04	5.8911	5.891100	5.680000	5.680000	-3.892%	8,307	-84.857%
2024-11-01	6.1200	6.312600	5.540600	5.910000	-3.902%	102,374	-85.447%
2024-10-31	6.2000	6.470000	6.110100	6.150000	-0.806%	22,644	-86.015%
2024-10-30	6.4400	6.658900	6.170000	6.200000	-6.907%	27,557	-86.127%
2024-10-29	6.2800	6.720000	6.200100	6.660000	+2.304%	28,452	-87.086%
2024-10-28	6.3000	6.840000	6.200000	6.510000	+3.170%	51,994	-86.788%
2024-10-25	6.4700	7.231900	6.260000	6.310000	-4.611%	215,681	-86.369%
2024-10-24	6.9300	7.080000	6.550100	6.615000	-6.436%	51,215	-86.998%
2024-10-23	6.0100	7.449600	6.010000	7.070000	+13.301%	137,375	-87.835%
2024-10-22	5.8500	6.426400	5.610000	6.240000	+4.348%	83,200	-86.216%
2024-10-21	5.5800	6.250000	5.560000	5.980000	+4.912%	71,750	-85.617%
2024-10-18	5.8000	6.400000	5.553600	5.700000	-2.896%	163,485	-84.911%
2024-10-17	6.3700	6.770000	5.500000	5.870000	-30.119%	476,470	-85.348%
2024-10-16	8.4800	10.890000	6.760700	8.400000	+67.665%	7,326,281	-89.761%
2024-10-15	5.1000	5.350000	4.820000	5.010000	-4.207%	612,134	-82.832%
2024-10-14	5.4000	5.720300	5.180000	5.230000	-0.381%	14,101	-83.554%
2024-10-11	4.9500	5.450000	4.870000	5.250000	+6.061%	23,955	-83.617%
2024-10-10	4.8500	5.170000	4.850000	4.950000	+3.340%	14,516	-82.624%
2024-10-09	5.7000	5.890000	4.710000	4.790000	-14.769%	49,971	-82.044%
2024-10-08	5.7779	6.082000	5.540400	5.620000	-5.705%	24,917	-84.696%
2024-10-07	5.5600	6.389900	5.260000	5.960000	+7.387%	71,816	-85.569%
2024-10-04	5.6100	6.300000	5.062000	5.550000	-7.615%	89,753	-84.503%
2024-10-03	7.0000	7.092500	5.762500	6.007500	-13.871%	26,692	-85.683%
2024-10-02	7.7500	8.247500	6.767500	6.975000	-8.824%	40,082	-87.669%
2024-10-01	7.0000	8.242500	6.875000	7.650000	+8.434%	23,390	-88.757%
2024-09-30	7.2500	7.340000	7.005000	7.055000	-1.878%	5,127	-87.809%
2024-09-27	7.0900	7.250000	6.762500	7.190000	-2.508%	10,077	-88.038%
2024-09-26	7.1600	7.472500	6.520000	7.375000	+1.166%	114,669	-88.338%
2024-09-25	7.2500	7.500000	7.127500	7.290000	-0.376%	3,477	-88.202%
2024-09-24	6.7500	7.625000	6.750000	7.317500	+6.903%	6,849	-88.246%
2024-09-23	7.4725	7.472500	6.507500	6.845000	-6.265%	10,667	-87.435%
2024-09-20	9.2500	9.512500	7.000000	7.302500	-20.191%	30,370	-88.222%
2024-09-19	9.3275	9.577500	9.100000	9.150000	-1.771%	7,151	-90.600%
2024-09-18	9.7500	9.750000	9.252500	9.315000	-2.205%	5,862	-90.767%
2024-09-17	10.2350	10.625000	9.497500	9.525000	-4.774%	2,904	-90.970%
2024-09-16	10.5000	10.500000	9.605000	10.002500	-2.888%	5,638	-91.401%
2024-09-13	10.2925	10.602500	10.000000	10.300000	+5.641%	1,800	-91.650%
2024-09-12	10.5000	10.625000	9.552500	9.750000	-7.143%	7,557	-91.178%
2024-09-11	10.3250	10.805000	10.250000	10.500000	-2.957%	5,285	-91.809%
2024-09-10	10.3125	11.285000	9.797500	10.820000	+6.601%	10,800	-92.051%
2024-09-09	9.0750	10.692500	9.075000	10.150000	+11.969%	10,968	-91.526%
2024-09-06	10.0000	10.000000	8.830000	9.065000	-8.434%	5,612	-90.512%
2024-09-05	10.7000	11.002500	9.382500	9.900000	-10.000%	11,909	-91.312%
2024-09-04	11.6725	11.995000	10.672500	11.000000	-3.318%	7,647	-92.181%
2024-09-03	13.7500	13.750000	11.250000	11.377500	-17.255%	24,846	-92.440%
2024-08-30	13.8250	14.217500	13.750000	13.750000	-0.542%	4,130	-93.745%
2024-08-29	13.9750	14.747500	13.752500	13.825000	-4.193%	6,085	-93.779%
2024-08-28	14.8725	14.872500	14.127500	14.430000	-2.169%	5,019	-94.040%
2024-08-27	15.5350	15.617500	13.900000	14.750000	-5.600%	6,241	-94.169%
2024-08-26	15.6300	16.000000	15.000000	15.625000	-0.032%	2,160	-94.495%
2024-08-23	15.5000	15.897500	14.992500	15.630000	+1.362%	7,627	-94.497%
2024-08-22	15.9775	16.000000	15.100000	15.420000	-3.625%	3,053	-94.422%
2024-08-21	15.7500	16.150000	15.250000	16.000000	+3.060%	8,158	-94.624%
2024-08-20	16.0000	16.310000	15.352500	15.525000	+0.372%	3,378	-94.460%
2024-08-19	15.3975	16.272500	15.002500	15.467500	+3.289%	6,642	-94.439%
2024-08-16	15.5000	15.500000	14.625000	14.975000	-0.167%	5,306	-94.256%
2024-08-15	14.8475	15.485000	14.502500	15.000000	+3.421%	7,040	-94.266%
2024-08-14	15.0075	15.492500	14.252500	14.503800	-3.356%	3,744	-94.070%
2024-08-13	14.7475	16.000000	14.527500	15.007500	+2.950%	5,027	-94.269%
2024-08-12	14.7500	14.997500	14.535000	14.577500	-2.181%	3,287	-94.100%
2024-08-09	14.1800	15.737500	14.180000	14.902500	+4.432%	8,653	-94.228%
2024-08-08	14.6950	15.312500	13.842500	14.270000	-2.892%	4,584	-93.973%
2024-08-07	15.7500	16.000000	14.500000	14.695000	-6.698%	12,829	-94.147%
2024-08-06	15.3750	16.290000	15.375000	15.750000	+0.768%	3,463	-94.539%
2024-08-05	15.2500	16.692500	14.000000	15.630000	-0.287%	12,341	-94.497%
2024-08-02	16.5500	16.972500	15.267500	15.675000	-5.287%	10,663	-94.513%
2024-08-01	17.7500	17.750000	16.250000	16.550000	-4.058%	11,111	-94.803%
2024-07-31	17.2500	17.897500	16.875000	17.250000	+1.173%	13,454	-95.014%
2024-07-30	17.7750	17.897500	16.742500	17.050000	-4.415%	9,373	-94.955%
2024-07-29	18.7500	19.140000	17.522500	17.837500	-3.854%	14,841	-95.178%
2024-07-26	19.3300	19.500000	18.500000	18.552500	-3.748%	10,888	-95.364%
2024-07-25	19.5875	19.747500	18.900000	19.275000	-0.938%	10,830	-95.538%
2024-07-24	19.5000	19.500000	18.760000	19.457500	-1.655%	10,773	-95.580%
2024-07-23	19.6250	20.250000	18.930000	19.785000	-0.365%	23,988	-95.653%
2024-07-22	20.1950	20.195000	19.002500	19.857500	-0.712%	14,933	-95.669%
2024-07-19	21.2500	21.750000	19.515000	20.000000	-14.939%	41,871	-95.700%
2024-07-18	23.7525	24.750000	23.000000	23.512500	+0.267%	16,655	-96.342%
2024-07-17	24.4750	25.500000	23.250000	23.450000	-5.185%	32,345	-96.332%
2024-07-16	29.7500	30.000000	23.817500	24.732500	+1.990%	418,966	-96.522%
2024-07-15	24.5425	26.000000	22.815000	24.250000	-8.491%	45,500	-96.453%
2024-07-12	25.5000	27.000000	24.252500	26.500000	-1.852%	95,311	-96.754%
2024-07-11	40.2500	41.500000	23.125000	27.000000	+51.877%	2,542,255	-96.814%
2024-07-10	20.5250	20.750000	17.752500	17.777500	-13.354%	22,744	-95.162%
2024-07-09	21.7200	21.720000	20.000000	20.517500	-5.536%	6,537	-95.808%
2024-07-08	21.4650	22.250000	21.000000	21.720000	-0.991%	6,277	-96.040%
2024-07-05	21.8800	22.197500	21.750000	21.937500	-1.338%	2,800	-96.079%
2024-07-03	21.7500	22.752500	21.527500	22.235000	-0.836%	5,879	-96.132%
2024-07-02	23.5000	23.920000	21.375000	22.422500	+0.347%	25,522	-96.164%
2024-07-01	22.6400	22.745000	21.282500	22.345000	-0.234%	3,790	-96.151%
2024-06-28	22.1900	22.500000	21.502500	22.397500	+2.859%	3,588	-96.160%
2024-06-27	21.2950	22.490000	20.977500	21.775000	+3.432%	6,993	-96.050%
2024-06-26	22.0000	22.800000	20.550000	21.052500	-3.440%	10,638	-95.914%
2024-06-25	22.8750	23.340600	21.497500	21.802500	-2.488%	11,014	-96.055%
2024-06-24	24.6800	25.000000	22.007500	22.358800	-15.627%	35,257	-96.153%
2024-06-21	24.2500	28.750000	24.250000	26.500000	+7.071%	24,781	-96.754%
2024-06-20	25.0000	25.000000	24.125000	24.750000	+0.784%	4,579	-96.525%
2024-06-18	25.2500	25.747500	23.832500	24.557500	-1.721%	21,437	-96.498%
2024-06-17	24.7500	25.250000	24.255000	24.987500	+1.886%	9,694	-96.558%
2024-06-14	24.4375	24.997500	24.027500	24.525000	+0.102%	3,347	-96.493%
2024-06-13	24.9750	25.000000	24.375000	24.500000	-1.990%	5,017	-96.489%
2024-06-12	24.1200	26.000000	24.000000	24.997500	+4.156%	11,109	-96.559%
2024-06-11	24.5000	24.500000	23.252500	24.000000	-2.061%	8,807	-96.416%
2024-06-10	23.7500	25.250000	23.002500	24.505000	+4.377%	6,570	-96.490%
2024-06-07	24.9975	24.997500	23.250000	23.477500	-6.081%	6,400	-96.336%
2024-06-06	24.3400	25.750000	24.340000	24.997500	+1.000%	10,122	-96.559%
2024-06-05	25.0000	25.500000	24.185000	24.750000	-2.941%	11,948	-96.525%
2024-06-04	26.2500	26.750000	25.000000	25.500000	-4.673%	7,985	-96.627%
2024-06-03	24.0000	27.500000	24.000000	26.750000	+10.950%	50,115	-96.785%
2024-05-31	24.0000	25.497500	23.757500	24.110000	+0.469%	8,158	-96.433%
2024-05-30	23.7950	24.997500	23.500000	23.997500	-2.071%	10,740	-96.416%
2024-05-29	25.5000	26.000000	23.750000	24.505000	-9.241%	21,571	-96.490%
2024-05-28	25.5000	27.750000	25.250000	27.000000	+4.854%	20,729	-96.814%
2024-05-24	28.2500	29.750000	24.250000	25.750000	-6.364%	46,085	-96.660%
2024-05-23	28.5000	33.250000	27.007500	27.500000	-14.063%	80,459	-96.872%
2024-05-22	37.7500	42.500000	31.250000	32.000000	-45.064%	421,169	-97.312%
2024-05-21	56.5000	73.997500	48.750000	58.250000	+83.465%	5,026,196	-98.523%
2024-05-20	30.0000	33.500000	29.250000	31.750000	+6.723%	18,102	-97.291%
2024-05-17	34.2500	34.250000	29.000000	29.750000	-4.032%	19,499	-97.109%
2024-05-16	29.5000	31.955000	27.000000	31.000000	+9.735%	21,124	-97.225%
2024-05-15	29.5000	29.500000	26.875000	28.250000	+2.727%	7,832	-96.955%
2024-05-14	24.3750	28.250000	24.125000	27.500000	+13.578%	14,251	-96.872%
2024-05-13	23.2500	24.750000	23.007500	24.212500	+4.714%	4,284	-96.448%
2024-05-10	24.6250	24.925000	22.997500	23.122500	-7.482%	7,082	-96.280%
2024-05-09	26.0000	26.000000	24.500000	24.992500	-0.030%	5,654	-96.559%
2024-05-08	25.2500	27.750000	24.390000	25.000000	0.000%	6,617	-96.560%
2024-05-07	27.0000	27.250000	24.700000	25.000000	-9.910%	9,989	-96.560%
2024-05-06	28.0000	29.500000	27.000000	27.750000	-5.932%	12,492	-96.901%
2024-05-03	31.0000	32.000000	29.250000	29.500000	-4.839%	12,184	-97.084%
2024-05-02	32.7500	33.250000	30.500000	31.000000	-6.061%	13,064	-97.225%
2024-05-01	36.2500	37.500000	30.500000	33.000000	-12.583%	25,605	-97.394%
2024-04-30	30.7500	40.252500	28.777500	37.750000	+15.267%	73,559	-97.722%
2024-04-29	29.2500	33.250000	27.000000	32.750000	+0.769%	124,006	-97.374%
2024-04-26	41.5000	43.500000	28.500000	32.500000	+79.360%	2,832,549	-97.354%
2024-04-25	18.5000	18.500000	16.750000	18.120000	-3.347%	5,536	-95.253%
2024-04-24	19.9500	19.995000	17.750000	18.747500	-7.202%	5,972	-95.412%
2024-04-23	19.1250	20.775000	19.125000	20.202500	+5.634%	3,101	-95.743%
2024-04-22	19.7500	19.750000	18.625000	19.125000	+1.729%	4,087	-95.503%
2024-04-19	20.6250	20.795000	18.775000	18.800000	-8.304%	6,068	-95.425%
2024-04-18	20.4250	21.000000	20.025000	20.502500	-3.574%	3,856	-95.805%
2024-04-17	21.5125	21.750000	20.600000	21.262500	-1.162%	1,178	-95.955%
2024-04-16	20.5000	21.750000	20.250000	21.512500	+4.430%	4,967	-96.002%
2024-04-15	23.2500	23.250000	20.500000	20.600000	-10.152%	5,180	-95.825%
2024-04-12	24.7500	24.750000	22.750000	22.927500	-4.640%	5,031	-96.249%
2024-04-11	25.0000	25.000000	23.850000	24.043100	-0.894%	2,920	-96.423%
2024-04-10	24.2325	25.000000	23.802500	24.260000	-1.980%	6,926	-96.455%
2024-04-09	24.5000	25.750000	23.500000	24.750000	-3.883%	4,582	-96.525%
2024-04-08	26.5000	26.500000	25.000000	25.750000	-3.738%	5,912	-96.660%
2024-04-05	28.5000	29.000000	26.750000	26.750000	-7.759%	8,093	-96.785%
2024-04-04	27.7500	30.000000	27.750000	29.000000	+5.455%	10,856	-97.034%
2024-04-03	31.5000	32.997500	27.500000	27.500000	-19.118%	31,528	-96.872%
2024-04-02	32.5000	36.000000	31.750000	34.000000	-6.849%	30,075	-97.470%
2024-04-01	33.5000	38.750000	30.000000	36.500000	-9.877%	103,474	-97.644%
2024-03-28	40.2500	50.000000	33.750000	40.500000	+88.591%	3,534,865	-97.876%
2024-03-27	20.0400	21.550000	20.040000	21.475000	+7.201%	3,758	-95.995%
2024-03-26	23.9025	24.252500	17.982500	20.032500	-18.235%	23,617	-95.706%
2024-03-25	25.7500	26.500000	22.087500	24.500000	-6.667%	4,989	-96.489%
2024-03-22	26.2500	26.500000	26.007500	26.250000	-0.887%	2,092	-96.723%
2024-03-21	26.0000	26.747500	25.770000	26.485000	+0.895%	2,120	-96.753%
2024-03-20	25.0000	26.250000	25.000000	26.250000	+1.932%	2,760	-96.723%
2024-03-19	26.2500	26.337500	25.000000	25.752500	-9.640%	9,767	-96.660%
2024-03-18	29.7500	30.500000	28.250000	28.500000	-2.564%	6,873	-96.982%
2024-03-15	29.7500	29.750000	28.500000	29.250000	+3.540%	3,828	-97.059%
2024-03-14	31.5000	31.747500	27.750000	28.250000	-11.024%	9,421	-96.955%
2024-03-13	31.7500	32.250000	31.017500	31.750000	0.000%	2,990	-97.291%
2024-03-12	32.2500	32.500000	31.250000	31.750000	-3.053%	3,686	-97.291%
2024-03-11	32.7500	33.250000	31.750000	32.750000	+0.769%	2,855	-97.374%
2024-03-08	33.0000	33.250000	31.502500	32.500000	-0.763%	5,330	-97.354%
2024-03-07	32.0000	33.000000	31.750000	32.750000	+1.550%	4,371	-97.374%
2024-03-06	32.5000	33.500000	31.250000	32.250000	+0.781%	8,813	-97.333%
2024-03-05	32.5000	33.250000	32.000000	32.000000	-1.538%	5,580	-97.312%
2024-03-04	34.2500	34.250000	32.500000	32.500000	-4.412%	7,617	-97.354%
2024-03-01	32.5000	35.750000	32.250000	34.000000	+7.087%	21,972	-97.470%
2024-02-29	32.2500	33.750000	31.500000	31.750000	-3.788%	5,735	-97.291%
2024-02-28	33.7500	33.750000	31.000000	33.000000	-4.348%	11,613	-97.394%
2024-02-27	34.5000	34.660000	33.250000	34.500000	-0.719%	4,901	-97.507%
2024-02-26	36.2500	36.250000	32.750000	34.750000	-6.711%	12,740	-97.525%
2024-02-23	40.7500	43.250000	32.750000	37.250000	-3.247%	165,301	-97.691%
2024-02-22	38.5000	39.250000	37.750000	38.500000	+0.654%	7,599	-97.766%
2024-02-21	40.2500	40.392500	38.250000	38.250000	-5.556%	9,402	-97.751%
2024-02-20	40.0000	41.000000	37.500000	40.500000	+4.516%	10,878	-97.876%
2024-02-16	40.0000	40.000000	37.750000	38.750000	-2.516%	11,154	-97.780%
2024-02-15	40.0000	41.750000	38.750000	39.750000	-7.558%	18,061	-97.836%
2024-02-14	41.0000	45.500000	40.500000	43.000000	-4.444%	39,801	-98.000%
2024-02-13	49.5000	52.750000	39.500000	45.000000	+24.138%	478,070	-98.089%
2024-02-12	35.2500	38.500000	33.000000	36.250000	+10.687%	94,069	-97.627%
2024-02-09	32.2500	36.500000	32.000000	32.750000	+0.769%	20,044	-97.374%
2024-02-08	37.2500	37.250000	30.250000	32.500000	-3.704%	56,814	-97.354%
2024-02-07	43.0000	50.000000	33.000000	33.750000	-11.770%	377,463	-97.452%
2024-02-06	33.2500	45.250000	32.750000	38.252500	+15.917%	26,334	-97.752%

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

BDRX
Biodexa Pharmaceuticals plc
stock NASDAQ ADR