Dark

BDRX
Biodexa Pharmaceuticals plc
stock NASDAQ ADR

At Close

Aug 21, 2026 3:59:30 PM EDT

1.23USD-2.381%(-0.03)56,093

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 21, 2026 9:18:30 AM EDT

1.24USD-1.587%(-0.02)8,587

After-hours

Aug 21, 2026 4:58:30 PM EDT

1.29USD+4.878%(+0.06)1,161

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	1.2800	1.3200	1.21500	1.2700	+0.794%	56,093	0.000%
2026-08-20	1.2800	1.3499	1.17010	1.2600	0.000%	73,263	+0.794%
2026-08-19	1.3600	1.5255	1.25000	1.2600	-9.353%	1,214,876	+0.794%
2026-08-18	1.4300	1.5178	1.34000	1.3900	-2.113%	16,720	-8.633%
2026-08-17	1.5300	1.6100	1.40000	1.4200	-6.579%	32,711	-10.563%
2026-08-14	1.5600	1.5700	1.50000	1.5200	-2.564%	11,021	-16.447%
2026-08-13	1.5200	1.5700	1.45000	1.5600	+4.000%	42,559	-18.590%
2026-08-12	1.5400	1.5800	1.43000	1.5000	-5.063%	16,222	-15.333%
2026-08-11	1.5500	1.6000	1.51000	1.5800	-1.250%	24,028	-19.620%
2026-08-10	1.5200	1.6495	1.48000	1.6000	+3.896%	24,134	-20.625%
2026-08-07	1.4900	1.6800	1.40000	1.5400	+4.762%	24,543	-17.532%
2026-08-06	1.5900	1.6450	1.39100	1.4700	-7.547%	36,936	-13.605%
2026-08-05	1.5900	1.6900	1.33200	1.5900	+6.711%	297,161	-20.126%
2026-08-04	1.4200	1.5800	1.42000	1.4900	+4.930%	734,261	-14.765%
2026-08-03	1.3200	1.4700	1.32000	1.4200	+7.576%	33,324	-10.563%
2026-07-31	1.4800	1.4800	1.26000	1.3200	-10.811%	25,610	-3.788%
2026-07-30	1.2800	1.4800	1.27000	1.4800	+2.422%	27,231	-14.189%
2026-07-29	1.4600	1.5315	1.02000	1.4450	+0.347%	204,803	-12.111%
2026-07-28	1.4700	1.5000	1.38000	1.4400	-8.280%	29,830	-11.806%
2026-07-27	1.7000	1.7100	1.56000	1.5700	-4.848%	25,934	-19.108%
2026-07-24	1.8100	1.8500	1.64000	1.6500	-1.786%	64,088	-23.030%
2026-07-23	1.6900	1.8800	1.65000	1.6800	-1.754%	115,288	-24.405%
2026-07-22	1.7100	1.8300	1.65020	1.7100	-3.390%	3,547,289	-25.731%
2026-07-21	2.0900	2.1300	1.75000	1.7700	-16.901%	58,209	-28.249%
2026-07-20	2.1700	2.1700	1.97000	2.1300	0.000%	46,878	-40.376%
2026-07-17	2.0200	2.1601	2.02000	2.1300	0.000%	31,430	-40.376%
2026-07-16	2.2000	2.3000	2.13000	2.1300	-4.911%	30,978	-40.376%
2026-07-15	2.2600	2.2700	2.11010	2.2400	-1.322%	8,202	-43.304%
2026-07-14	2.3300	2.3300	2.10000	2.2700	-1.732%	16,918	-44.053%
2026-07-13	2.4900	2.4900	2.22000	2.3100	-7.229%	23,784	-45.022%
2026-07-10	2.4700	2.4900	2.40000	2.4900	-3.861%	16,658	-48.996%
2026-07-09	2.5716	2.6200	2.47000	2.5900	-0.385%	18,988	-50.965%
2026-07-08	2.6500	2.6500	2.49000	2.6000	-2.985%	18,902	-51.154%
2026-07-07	2.7500	2.8673	2.68000	2.6800	-6.620%	21,469	-52.612%
2026-07-06	2.9400	2.9500	2.78000	2.8700	-2.381%	18,000	-55.749%
2026-07-02	2.9500	2.9500	2.75820	2.9400	-2.000%	11,329	-56.803%
2026-07-01	2.7800	3.1400	2.62000	3.0000	+3.093%	31,566	-57.667%
2026-06-30	2.8200	3.0000	2.53000	2.9100	+2.105%	70,345	-56.357%
2026-06-29	2.8800	2.9000	2.63170	2.8500	-2.397%	105,975	-55.439%
2026-06-26	2.7500	3.0698	2.51000	2.9200	+16.800%	4,053,138	-56.507%
2026-06-25	2.5500	2.6000	2.45010	2.5000	-4.215%	9,488	-49.200%
2026-06-24	2.6300	2.7700	2.61000	2.6100	-1.880%	5,967	-51.341%
2026-06-23	2.9500	2.9500	2.45010	2.6600	-11.628%	26,774	-52.256%
2026-06-22	3.1100	3.1228	3.00000	3.0100	-1.634%	12,244	-57.807%
2026-06-18	3.1339	3.1500	3.06000	3.0600	+1.661%	6,521	-58.497%
2026-06-17	3.0600	3.0793	2.96000	3.0100	+1.007%	22,079	-57.807%
2026-06-16	3.0300	3.0700	2.95000	2.9800	-2.932%	19,618	-57.383%
2026-06-15	3.1001	3.1972	3.05000	3.0700	+1.320%	18,630	-58.632%
2026-06-12	3.0301	3.1599	3.03000	3.0300	-1.694%	12,116	-58.086%
2026-06-11	3.1300	3.3000	3.00000	3.0822	+2.399%	59,408	-58.796%
2026-06-10	3.2500	3.2500	3.00000	3.0100	-2.903%	17,732	-57.807%
2026-06-09	3.2600	3.2600	3.08000	3.1000	-4.908%	16,026	-59.032%
2026-06-08	3.5100	3.5100	3.26000	3.2600	-2.976%	4,231	-61.043%
2026-06-05	3.3600	3.4701	3.32000	3.3600	-2.041%	29,860	-62.202%
2026-06-04	3.6900	3.7500	3.40000	3.4300	-4.457%	48,114	-62.974%
2026-06-03	3.5100	3.7200	3.48000	3.5900	+2.571%	27,144	-64.624%
2026-06-02	3.5100	3.5100	3.34000	3.5000	+5.422%	63,022	-63.714%
2026-06-01	3.3900	3.4300	3.25030	3.3200	-4.323%	9,049	-61.747%
2026-05-29	3.4800	3.4900	3.26120	3.4700	+3.274%	33,468	-63.401%
2026-05-28	3.2400	3.4100	3.18000	3.3600	+2.439%	14,149	-62.202%
2026-05-27	3.2600	3.3300	3.24000	3.2800	+1.235%	11,721	-61.280%
2026-05-26	3.2500	3.4493	3.24000	3.2400	-1.220%	17,997	-60.802%
2026-05-22	3.1300	3.3000	3.13000	3.2800	+1.235%	20,484	-61.280%
2026-05-21	3.2000	3.3500	3.14000	3.2400	+4.180%	13,674	-60.802%
2026-05-20	3.2200	3.2400	3.10000	3.1100	-0.639%	15,239	-59.164%
2026-05-19	3.2800	3.2800	3.06000	3.1300	-0.635%	15,500	-59.425%
2026-05-18	3.2300	3.2400	3.10000	3.1500	-4.545%	11,615	-59.683%
2026-05-15	3.3300	3.3300	3.05005	3.3000	-2.941%	28,387	-61.515%
2026-05-14	3.6100	3.7100	3.40000	3.4000	-8.479%	22,050	-62.647%
2026-05-13	3.8400	3.8400	3.60010	3.7150	-2.237%	30,444	-65.814%
2026-05-12	3.6400	3.9403	3.64000	3.8000	+3.261%	29,575	-66.579%
2026-05-11	3.8400	4.1000	3.65000	3.6800	-13.412%	52,079	-65.489%
2026-05-08	4.6900	4.7500	4.20000	4.2500	-12.551%	80,950	-70.118%
2026-05-07	4.4900	5.0800	4.32000	4.8600	+9.955%	140,656	-73.868%
2026-05-06	4.3600	4.7500	4.20000	4.4200	-1.339%	309,844	-71.267%
2026-05-05	3.6600	4.6500	3.47000	4.4800	+43.590%	18,719,724	-71.652%
2026-05-04	3.0711	3.2100	3.03000	3.1200	+2.970%	7,667	-59.295%
2026-05-01	3.1000	3.1200	3.01000	3.0300	-3.503%	17,326	-58.086%
2026-04-30	3.3000	3.3200	3.10500	3.1400	-3.086%	14,545	-59.554%
2026-04-29	3.2500	3.3299	3.12000	3.2400	-1.818%	21,063	-60.802%
2026-04-28	3.4400	3.4585	3.26000	3.3000	-0.602%	38,726	-61.515%
2026-04-27	3.4000	3.5000	3.25500	3.3200	+0.603%	19,458	-61.747%
2026-04-24	3.4300	3.4300	3.29000	3.3001	-3.506%	8,857	-61.516%
2026-04-23	3.7700	3.7700	3.41010	3.4200	-12.082%	28,509	-62.865%
2026-04-22	4.0600	4.0600	3.85920	3.8900	-2.750%	11,764	-67.352%
2026-04-21	4.2000	4.2800	3.75100	4.0000	-7.621%	69,455	-68.250%
2026-04-20	3.5200	4.4300	3.50000	4.3300	+24.425%	166,939	-70.670%
2026-04-17	3.4200	3.5600	3.40000	3.4800	+0.288%	14,934	-63.506%
2026-04-16	3.4200	3.4800	3.39000	3.4700	+1.166%	27,256	-63.401%
2026-04-15	3.2500	3.4300	3.20000	3.4300	+5.538%	58,202	-62.974%
2026-04-14	3.0300	3.3300	3.03000	3.2500	+4.839%	57,477	-60.923%
2026-04-13	3.2500	3.3300	2.86000	3.1000	-7.738%	87,379	-59.032%
2026-04-10	3.2400	3.4000	3.24000	3.3600	+3.385%	56,457	-62.202%
2026-04-09	3.2800	3.4000	2.95000	3.2500	-7.407%	115,582	-60.923%
2026-04-08	3.5000	3.6985	3.14500	3.5100	+4.776%	157,586	-63.818%
2026-04-07	3.1800	3.5550	3.17000	3.3500	-13.437%	257,933	-62.090%
2026-04-06	4.0100	4.3200	3.12000	3.8700	-11.371%	1,078,753	-67.183%
2026-04-02	4.6175	6.7500	4.00400	4.3665	+42.231%	24,245,485	-70.915%
2026-04-01	3.0700	3.2375	3.07000	3.0700	-0.631%	4,089	-58.632%
2026-03-31	3.0495	3.2505	3.00300	3.0895	+1.030%	11,846	-58.893%
2026-03-30	3.3500	3.4500	3.00250	3.0580	-6.497%	22,998	-58.470%
2026-03-27	3.3015	3.4500	3.25000	3.2705	-0.939%	26,278	-61.168%
2026-03-26	3.4830	3.5355	3.25500	3.3015	-4.443%	11,807	-61.533%
2026-03-25	3.4000	3.9055	3.37250	3.4550	+4.681%	16,266	-63.242%
2026-03-24	3.2700	3.4995	3.26500	3.3005	-3.494%	7,282	-61.521%
2026-03-23	3.4000	3.7165	3.35700	3.4200	-2.369%	18,187	-62.865%
2026-03-20	3.4500	3.6000	3.40000	3.5030	+2.113%	13,904	-63.745%
2026-03-19	3.7000	3.7000	3.39600	3.4305	-10.919%	17,833	-62.979%
2026-03-18	3.8510	3.9400	3.70000	3.8510	-2.222%	12,246	-67.022%
2026-03-17	3.8510	4.0500	3.81600	3.9385	-2.379%	20,825	-67.754%
2026-03-16	4.2355	4.2355	3.85000	4.0345	-2.900%	19,524	-68.522%
2026-03-13	4.3680	4.3680	4.07900	4.1550	-4.141%	13,490	-69.434%
2026-03-12	4.6000	4.6000	4.05900	4.3345	-5.153%	19,132	-70.700%
2026-03-11	4.6945	4.6995	4.45000	4.5700	-3.779%	10,126	-72.210%
2026-03-10	4.7500	4.8995	4.53500	4.7495	-0.011%	11,747	-73.260%
2026-03-09	4.5500	4.8845	4.50000	4.7500	+4.857%	10,028	-73.263%
2026-03-06	4.7370	4.8475	4.42400	4.5300	-4.370%	12,767	-71.965%
2026-03-05	4.7005	4.9480	4.60000	4.7370	+0.787%	8,687	-73.190%
2026-03-04	4.6250	4.7500	4.50000	4.7000	-0.519%	21,941	-72.979%
2026-03-03	4.9990	5.0190	4.63650	4.7245	-6.446%	19,821	-73.119%
2026-03-02	5.4500	5.4500	5.00000	5.0500	-6.481%	16,279	-74.851%
2026-02-27	5.6000	5.6495	5.35000	5.4000	-4.425%	15,482	-76.481%
2026-02-26	5.7490	6.0500	5.47500	5.6500	0.000%	23,504	-77.522%
2026-02-25	5.5500	5.7985	5.50000	5.6500	+0.893%	11,982	-77.522%
2026-02-24	5.8565	5.8565	5.50000	5.6000	-5.085%	14,303	-77.321%
2026-02-23	5.7500	6.0000	5.70000	5.9000	+1.724%	11,796	-78.475%
2026-02-20	6.5000	6.5000	5.65000	5.8000	-10.078%	42,506	-78.103%
2026-02-19	6.7500	7.1000	5.87500	6.4500	+3.200%	228,765	-80.310%
2026-02-18	6.4500	6.6500	5.97500	6.2500	-3.101%	21,225	-79.680%
2026-02-17	5.4000	7.5000	5.40000	6.4500	+19.444%	109,643	-80.310%
2026-02-13	5.3500	6.1000	5.20000	5.4000	-0.917%	27,443	-76.481%
2026-02-12	5.8000	5.8000	5.40000	5.4500	-9.917%	21,897	-76.697%
2026-02-11	6.4000	6.4500	6.00000	6.0500	-4.724%	11,449	-79.008%
2026-02-10	6.5500	6.8500	6.25000	6.3500	-2.308%	25,096	-80.000%
2026-02-09	6.2500	6.9000	6.15000	6.5000	+4.839%	28,723	-80.462%
2026-02-06	6.2500	6.6000	6.10000	6.2000	-4.615%	24,523	-79.516%
2026-02-05	7.0000	7.0650	6.30000	6.5000	-10.345%	51,642	-80.462%
2026-02-04	7.9500	8.1500	7.00000	7.2500	-11.043%	761,521	-82.483%
2026-02-03	8.5000	8.5490	8.00000	8.1500	-4.118%	16,350	-84.417%
2026-02-02	8.7000	8.7000	8.25000	8.5000	-3.955%	21,543	-85.059%
2026-01-30	8.9500	8.9500	8.55000	8.8500	-3.804%	26,643	-85.650%
2026-01-29	10.2500	10.2500	9.00000	9.2000	-11.538%	34,195	-86.196%
2026-01-28	10.6500	10.7590	10.00000	10.4000	-3.704%	29,629	-87.788%
2026-01-27	11.2000	11.2500	10.55000	10.8000	-4.000%	31,866	-88.241%
2026-01-26	10.9000	11.3500	10.66000	11.2500	+4.651%	33,506	-88.711%
2026-01-23	10.8500	11.0500	10.50000	10.7500	-0.922%	41,400	-88.186%
2026-01-22	10.5000	11.3000	10.15000	10.8500	+3.333%	566,988	-88.295%
2026-01-21	10.9000	10.9495	10.45000	10.5000	-4.977%	29,423	-87.905%
2026-01-20	11.4500	11.4500	11.00000	11.0500	-1.339%	42,737	-88.507%
2026-01-16	11.2000	11.5000	10.50000	11.2000	+3.226%	243,750	-88.661%
2026-01-15	10.8500	11.2500	10.45000	10.8500	+3.828%	22,958	-88.295%
2026-01-14	10.7500	11.2435	10.30000	10.4500	-8.734%	25,257	-87.847%
2026-01-13	11.5500	11.8500	11.25000	11.4500	-1.717%	22,631	-88.908%
2026-01-12	11.7500	11.7585	11.30000	11.6500	-0.851%	16,089	-89.099%
2026-01-09	11.9500	12.2680	11.40050	11.7500	+1.732%	24,600	-89.191%
2026-01-08	11.5000	11.8000	11.15000	11.5500	-4.545%	19,730	-89.004%
2026-01-07	12.0500	12.3465	11.45000	12.1000	-1.224%	20,498	-89.504%
2026-01-06	12.3500	12.5500	11.95000	12.2500	-2.390%	11,816	-89.633%
2026-01-05	12.7500	13.1690	12.02600	12.5500	+2.033%	30,299	-89.880%
2026-01-02	11.2000	12.5190	11.19800	12.3000	+8.370%	24,404	-89.675%
2025-12-31	11.6000	11.6000	11.10000	11.3500	-1.304%	15,344	-88.811%
2025-12-30	11.7000	12.1150	11.20000	11.5000	-0.862%	22,937	-88.957%
2025-12-29	12.5500	12.9500	11.60000	11.6000	-11.787%	56,717	-89.052%
2025-12-26	14.4000	14.5500	12.75000	13.1500	-7.067%	681,199	-90.342%
2025-12-24	15.8500	15.8500	14.15000	14.1500	-12.384%	43,459	-91.025%
2025-12-23	16.2500	16.6000	15.50000	16.1500	-2.711%	30,210	-92.136%
2025-12-22	18.1500	18.1500	16.00000	16.6000	-8.791%	78,110	-92.349%
2025-12-19	18.5500	19.1500	17.75000	18.2000	-12.289%	85,784	-93.022%
2025-12-18	22.0000	23.6500	19.50050	20.7500	-23.993%	400,400	-93.880%
2025-12-17	30.5000	35.0000	26.50000	27.3000	-16.000%	190,137	-95.348%
2025-12-16	29.2500	36.1000	27.20000	32.5000	+35.983%	2,179,346	-96.092%
2025-12-15	27.4505	30.6500	22.75000	23.9000	+0.632%	1,007,447	-94.686%
2025-12-12	29.1000	31.4500	23.65000	23.7500	-24.603%	91,554	-94.653%
2025-12-11	28.7500	34.8500	27.95000	31.5000	-6.250%	128,842	-95.968%
2025-12-10	25.0000	44.7000	23.80000	33.6000	+65.111%	3,354,924	-96.220%
2025-12-09	37.8500	38.0000	20.00000	20.3500	-53.750%	181,429	-93.759%
2025-12-08	36.2500	44.7000	31.80000	44.0000	+74.603%	2,780,184	-97.114%
2025-12-05	25.0250	25.2500	24.40000	25.2000	-0.982%	223,383	-94.960%
2025-12-04	24.3000	25.6180	23.52500	25.4500	+3.666%	3,647	-95.010%
2025-12-03	23.9000	25.8000	22.45000	24.5500	+1.029%	10,308	-94.827%
2025-12-02	23.5000	24.4000	22.20000	24.3000	+4.968%	5,216	-94.774%
2025-12-01	22.8500	23.5000	21.97500	23.1500	+2.208%	4,092	-94.514%
2025-11-28	22.1500	22.7500	21.65000	22.6500	+4.138%	2,586	-94.393%
2025-11-26	19.5500	21.9000	19.55000	21.7500	+11.353%	7,356	-94.161%
2025-11-25	20.9995	20.9995	18.00000	19.5325	-9.572%	17,780	-93.498%
2025-11-24	21.1500	24.0000	19.70000	21.6000	-1.370%	32,161	-94.120%
2025-11-21	19.6500	21.9000	19.60000	21.9000	+11.450%	1,702	-94.201%
2025-11-20	20.0500	22.2000	19.65000	19.6500	+1.813%	8,255	-93.537%
2025-11-19	23.0000	23.7750	17.90000	19.3000	-16.087%	18,737	-93.420%
2025-11-18	22.3500	24.0995	21.30000	23.0000	-15.751%	28,812	-94.478%
2025-11-17	27.3495	28.7000	26.45050	27.3000	-0.365%	1,993	-95.348%
2025-11-14	25.6000	27.5500	24.55000	27.4000	+7.241%	2,641	-95.365%
2025-11-13	25.9500	25.9500	24.40000	25.5500	-4.842%	7,581	-95.029%
2025-11-12	27.3500	28.1995	26.25000	26.8500	-4.787%	2,139	-95.270%
2025-11-11	27.0000	28.2500	26.74050	28.2000	+5.618%	3,582	-95.496%
2025-11-10	26.9000	27.9650	25.70000	26.7000	-1.111%	3,485	-95.243%
2025-11-07	25.8500	27.4500	25.45000	27.0000	+2.079%	4,312	-95.296%
2025-11-06	27.5000	27.5000	26.45000	26.4500	-4.340%	3,665	-95.198%
2025-11-05	26.7500	28.9500	26.75000	27.6500	+2.407%	7,583	-95.407%
2025-11-04	25.5500	29.3000	25.55000	27.0000	-12.621%	11,271	-95.296%
2025-11-03	29.3000	31.1000	25.00000	30.9000	-2.370%	480,857	-95.890%
2025-10-31	31.3000	33.2795	29.51250	31.6500	+3.601%	2,604	-95.987%
2025-10-30	29.8000	33.7495	29.50000	30.5500	+2.862%	6,034	-95.843%
2025-10-29	34.5000	35.2500	28.50000	29.7000	-12.518%	60,034	-95.724%
2025-10-28	35.9500	38.1020	33.25000	33.9500	-8.820%	30,803	-96.259%
2025-10-27	36.8000	39.2000	36.28950	37.2340	+3.572%	13,122	-96.589%
2025-10-24	34.9500	36.2000	34.95000	35.9500	+5.735%	2,923	-96.467%
2025-10-23	33.0005	34.2000	33.00000	34.0000	+0.741%	1,466	-96.265%
2025-10-22	36.8500	37.3495	33.35000	33.7500	-10.596%	4,560	-96.237%
2025-10-21	36.1000	38.5470	36.10000	37.7500	+0.533%	3,174	-96.636%
2025-10-20	37.5000	38.4650	36.05000	37.5500	-3.346%	4,173	-96.618%
2025-10-17	37.6000	40.7475	37.60000	38.8500	-6.835%	4,522	-96.731%
2025-10-16	41.0000	43.2500	41.00000	41.7000	+2.836%	4,128	-96.954%
2025-10-15	40.0500	42.0000	39.20000	40.5500	-3.452%	5,195	-96.868%
2025-10-14	39.1500	42.0000	37.50000	42.0000	+7.280%	5,982	-96.976%
2025-10-13	43.4000	44.8000	35.90000	39.1500	-14.799%	16,498	-96.756%
2025-10-10	51.9500	52.0500	42.77000	45.9500	-15.688%	38,583	-97.236%
2025-10-09	47.0500	59.4000	45.00000	54.5000	+41.375%	1,249,861	-97.670%
2025-10-08	40.9500	41.2495	35.00050	38.5500	-6.884%	17,058	-96.706%
2025-10-07	33.0000	42.4000	31.65000	41.4000	+24.887%	27,373	-96.932%
2025-10-06	33.1500	34.0565	33.15000	33.1500	-1.045%	2,629	-96.169%
2025-10-03	33.4500	35.0000	33.40000	33.5000	+0.450%	3,162	-96.209%
2025-10-02	34.0440	34.2500	33.10000	33.3500	+0.908%	1,806	-96.192%
2025-10-01	33.0000	33.7500	32.80000	33.0500	-0.602%	1,603	-96.157%
2025-09-30	33.7300	35.3400	32.50000	33.2500	-0.598%	4,948	-96.180%
2025-09-29	31.7500	33.5000	31.55400	33.4500	+5.354%	2,640	-96.203%
2025-09-26	32.7000	32.9930	31.75000	31.7500	-3.933%	2,416	-96.000%
2025-09-25	32.0500	33.4170	31.50000	33.0500	+3.120%	1,646	-96.157%
2025-09-24	32.6855	34.0250	31.75800	32.0500	+1.746%	2,846	-96.037%
2025-09-23	32.7500	33.4560	31.50000	31.5000	-4.762%	4,959	-95.968%
2025-09-22	31.6000	33.4250	30.70900	33.0750	+0.076%	2,187	-96.160%
2025-09-19	32.6500	34.0500	32.00000	33.0500	+1.380%	3,399	-96.157%
2025-09-18	33.9500	35.4675	31.90000	32.6000	-4.118%	5,586	-96.104%
2025-09-17	31.0500	34.2500	31.05000	34.0000	+8.626%	8,572	-96.265%
2025-09-16	30.9635	31.9210	30.15000	31.3000	+3.814%	2,309	-95.942%
2025-09-15	29.0500	32.3335	29.05000	30.1500	+0.166%	7,863	-95.788%
2025-09-12	31.5000	31.5000	29.65000	30.1000	+1.516%	12,114	-95.781%
2025-09-11	28.1000	31.5755	28.10000	29.6505	+3.402%	11,054	-95.717%
2025-09-10	28.0000	29.7500	27.00000	28.6750	+2.228%	5,723	-95.571%
2025-09-09	26.3500	28.6500	25.89500	28.0500	+5.451%	10,137	-95.472%
2025-09-08	27.1500	27.7500	25.00050	26.6000	-5.841%	99,000	-95.226%
2025-09-05	28.6500	29.2750	27.40600	28.2500	-1.079%	2,535	-95.504%
2025-09-04	27.9000	29.7835	26.61050	28.5580	+0.380%	7,504	-95.553%
2025-09-03	26.8000	28.6000	26.43850	28.4500	+6.157%	4,872	-95.536%
2025-09-02	27.4500	27.4500	26.50050	26.8000	-3.249%	2,206	-95.261%
2025-08-29	27.6000	29.0770	26.90000	27.7000	+1.280%	3,456	-95.415%
2025-08-28	28.6005	29.5590	26.66750	27.3500	-4.203%	3,198	-95.356%
2025-08-27	29.2000	30.8100	27.75000	28.5500	+2.330%	4,399	-95.552%
2025-08-26	31.2000	31.2000	27.65000	27.9000	-10.145%	6,128	-95.448%
2025-08-25	31.7000	34.8500	31.05000	31.0500	-5.766%	16,194	-95.910%
2025-08-22	34.1500	34.8490	32.95000	32.9500	-2.370%	3,332	-96.146%
2025-08-21	33.2500	33.9000	32.50000	33.7500	+4.489%	1,551	-96.237%
2025-08-20	34.4500	34.8130	31.55000	32.3000	-5.968%	6,419	-96.068%
2025-08-19	35.3500	35.9995	34.05000	34.3500	-5.110%	2,276	-96.303%
2025-08-18	35.9500	36.2000	35.08400	36.2000	+2.841%	5,408	-96.492%
2025-08-15	36.1270	36.1270	34.11400	35.2000	0.000%	1,751	-96.392%
2025-08-14	34.3000	35.8780	34.30000	35.2000	+1.881%	2,175	-96.392%
2025-08-13	34.7500	35.0500	34.28250	34.5500	-1.144%	5,001	-96.324%
2025-08-12	36.0000	36.2000	34.50000	34.9500	+1.378%	3,642	-96.366%
2025-08-11	34.0500	36.2000	34.05000	34.4750	-3.296%	4,572	-96.316%
2025-08-08	35.0000	36.2500	33.39800	35.6500	+4.853%	4,744	-96.438%
2025-08-07	35.1000	35.8905	34.00000	34.0000	+0.592%	5,857	-96.265%
2025-08-06	35.1000	36.0000	33.17500	33.8000	-3.152%	2,842	-96.243%
2025-08-05	34.9000	35.9995	34.00250	34.9000	0.000%	5,611	-96.361%
2025-08-04	33.3500	36.6085	33.11400	34.9000	+4.179%	7,347	-96.361%
2025-08-01	38.2500	38.5000	29.26000	33.5000	-14.650%	22,619	-96.209%
2025-07-31	40.7500	43.7500	38.48950	39.2500	-9.112%	18,858	-96.764%
2025-07-30	43.1000	43.1850	43.00000	43.1850	+0.419%	4,253	-97.059%
2025-07-29	43.7500	44.5000	43.00000	43.0050	-2.261%	5,106	-97.047%
2025-07-28	44.0000	45.0000	42.50000	44.0000	0.000%	20,025	-97.114%
2025-07-25	43.5000	46.5000	43.00000	44.0000	-0.576%	2,590	-97.114%
2025-07-24	46.5000	46.5000	44.00000	44.2550	+0.295%	2,241	-97.130%
2025-07-23	44.7400	46.0000	44.00000	44.1250	-2.075%	3,575	-97.122%
2025-07-22	41.9500	47.5100	41.95000	45.0600	+5.961%	11,438	-97.182%
2025-07-21	42.3500	43.7450	42.00500	42.5250	+0.699%	3,032	-97.014%
2025-07-18	42.7500	45.2600	41.10000	42.2300	-0.869%	7,321	-96.993%
2025-07-17	41.4650	43.0000	40.50000	42.6000	+1.671%	6,424	-97.019%
2025-07-16	41.4400	42.3700	40.00000	41.9000	-4.762%	15,985	-96.969%
2025-07-15	45.0000	50.9950	43.50000	43.9950	-10.214%	23,115	-97.113%
2025-07-14	43.0000	66.5000	41.10000	49.0000	+12.128%	421,200	-97.408%
2025-07-11	43.6350	44.5000	43.00000	43.7000	-1.743%	3,099	-97.094%
2025-07-10	43.5000	46.0000	42.62000	44.4750	+1.402%	3,856	-97.144%
2025-07-09	44.5000	44.7500	43.38000	43.8600	+0.712%	3,188	-97.104%
2025-07-08	43.0000	44.7350	42.50000	43.5500	+0.635%	2,247	-97.084%
2025-07-07	43.5000	43.5000	41.00000	43.2750	+0.804%	2,825	-97.065%
2025-07-03	44.2500	44.2500	42.56000	42.9300	-2.432%	1,551	-97.042%
2025-07-02	42.5600	44.7500	42.56000	44.0000	+1.161%	2,481	-97.114%
2025-07-01	43.0000	43.5000	42.25000	43.4950	+0.566%	3,677	-97.080%
2025-06-30	43.7900	43.7900	42.25000	43.2500	-0.575%	5,375	-97.064%
2025-06-27	45.1250	46.5000	41.54000	43.5000	-6.210%	5,496	-97.080%
2025-06-26	45.2200	47.0000	43.06000	46.3800	+1.934%	5,685	-97.262%
2025-06-25	48.5000	48.5000	44.00000	45.5000	-1.194%	4,565	-97.209%
2025-06-24	45.7750	47.0000	45.00000	46.0500	+0.065%	5,846	-97.242%
2025-06-23	43.3250	49.2450	43.32500	46.0200	+6.220%	12,403	-97.240%
2025-06-20	47.0000	48.8450	42.50000	43.3250	-15.874%	34,688	-97.069%
2025-06-18	56.5000	64.5000	45.01500	51.5000	+29.348%	1,102,473	-97.534%
2025-06-17	51.5000	52.5000	39.23000	39.8150	-23.433%	27,671	-96.810%
2025-06-16	53.5000	53.5000	51.00000	52.0000	-2.804%	4,629	-97.558%
2025-06-13	56.0000	56.0000	51.50000	53.5000	-2.727%	3,281	-97.626%
2025-06-12	56.0000	56.2500	54.50000	55.0000	-2.655%	2,106	-97.691%
2025-06-11	56.0000	57.9650	56.00000	56.5000	-0.877%	3,556	-97.752%
2025-06-10	56.0000	59.0000	56.00000	57.0000	-0.870%	4,414	-97.772%
2025-06-09	57.5000	57.5000	55.75000	57.5000	0.000%	4,583	-97.791%
2025-06-06	57.0000	59.0000	55.50000	57.5000	0.000%	4,983	-97.791%
2025-06-05	57.5000	59.0000	56.50000	57.5000	-0.862%	2,720	-97.791%
2025-06-04	57.5000	59.0000	56.00000	58.0000	0.000%	3,143	-97.810%
2025-06-03	56.0000	59.0000	56.00000	58.0000	+0.870%	6,007	-97.810%
2025-06-02	53.5000	63.0000	53.00000	57.5000	+6.481%	23,450	-97.791%
2025-05-30	53.0000	54.5000	52.50000	54.0000	+1.887%	8,173	-97.648%
2025-05-29	52.5000	55.0000	50.50000	53.0000	+0.952%	7,605	-97.604%
2025-05-28	59.0000	59.0000	51.50000	52.5000	-8.696%	11,053	-97.581%
2025-05-27	57.5000	61.0000	57.00000	57.5000	0.000%	45,922	-97.791%
2025-05-23	61.0000	62.0000	56.00000	57.5000	-17.266%	25,666	-97.791%
2025-05-22	85.0000	96.5000	65.50000	69.5000	+6.923%	1,259,413	-98.173%
2025-05-21	65.5000	65.5000	64.50000	65.0000	-1.515%	486	-98.046%
2025-05-20	64.0000	66.0000	62.50000	66.0000	+2.326%	1,268	-98.076%
2025-05-19	64.0000	64.5000	61.00000	64.5000	+0.781%	1,218	-98.031%
2025-05-16	61.0000	65.0000	61.00000	64.0000	-1.538%	906	-98.016%
2025-05-15	66.0000	66.0000	62.00000	65.0000	-0.763%	679	-98.046%
2025-05-14	66.0000	69.0000	63.00000	65.5000	+1.550%	1,552	-98.061%
2025-05-13	64.0000	65.0000	62.00000	64.5000	+4.878%	1,670	-98.031%
2025-05-12	55.5000	69.0000	55.50000	61.5000	-12.766%	37,697	-97.935%
2025-05-09	70.5000	71.0000	68.00000	70.5000	0.000%	700	-98.199%
2025-05-08	69.2650	71.1950	68.00000	70.5000	+2.174%	621	-98.199%
2025-05-07	67.0000	69.0000	64.00000	69.0000	+3.759%	1,424	-98.159%
2025-05-06	71.5000	71.5000	66.50000	66.5000	-5.674%	723	-98.090%
2025-05-05	69.5000	72.1450	69.00000	70.5000	+0.714%	978	-98.199%
2025-05-02	72.8200	72.8200	69.50000	70.0000	-0.709%	585	-98.186%
2025-05-01	74.5000	74.7500	70.00000	70.5000	-3.425%	696	-98.199%
2025-04-30	73.5500	74.2350	72.00000	73.0000	-2.013%	325	-98.260%
2025-04-29	75.5000	75.5000	71.00000	74.5000	-1.325%	1,038	-98.295%
2025-04-28	77.5000	80.0000	71.50000	75.5000	-2.581%	1,472	-98.318%
2025-04-25	80.5000	82.5000	76.00000	77.5000	-0.641%	3,058	-98.361%
2025-04-24	71.5000	80.0000	71.21500	78.0000	+9.859%	2,398	-98.372%
2025-04-23	72.5000	74.2350	70.50000	71.0000	+1.429%	2,625	-98.211%
2025-04-22	66.5000	71.5000	66.00000	70.0000	+1.449%	1,273	-98.186%
2025-04-21	74.5000	74.5000	61.98000	69.0000	-3.497%	3,592	-98.159%
2025-04-17	67.5000	76.0000	67.50000	71.5000	-2.055%	1,696	-98.224%
2025-04-16	67.0000	73.0000	67.00000	73.0000	0.000%	1,987	-98.260%
2025-04-15	77.0000	77.5000	64.00000	73.0000	-11.515%	6,689	-98.260%
2025-04-14	90.0000	90.0000	81.50000	82.5000	-6.780%	7,395	-98.461%
2025-04-11	78.5000	93.5000	78.50000	88.5000	+12.739%	86,107	-98.565%
2025-04-10	75.0000	84.4950	73.00000	78.5000	+3.974%	1,882	-98.382%
2025-04-09	65.0000	81.9950	62.50000	75.5000	+7.092%	5,825	-98.318%
2025-04-08	78.0000	82.7150	70.50000	70.5000	-14.545%	5,665	-98.199%
2025-04-07	82.5000	84.8350	75.00000	82.5000	-2.367%	10,181	-98.461%
2025-04-04	91.0000	95.5000	77.00000	84.5000	+14.966%	320,613	-98.497%
2025-04-03	71.5000	74.5000	66.50500	73.5000	-4.545%	3,506	-98.272%
2025-04-02	58.5000	84.0000	57.71500	77.0000	+28.333%	18,460	-98.351%
2025-04-01	66.0000	66.0000	59.50000	60.0000	-9.091%	1,586	-97.883%
2025-03-31	60.0000	66.0000	57.00000	66.0000	+7.317%	2,738	-98.076%
2025-03-28	64.0000	66.5000	61.50000	61.5000	-4.651%	1,646	-97.935%
2025-03-27	73.5000	73.5000	64.00000	64.5000	-13.423%	3,336	-98.031%
2025-03-26	80.0000	82.1500	72.50000	74.5000	-6.289%	3,318	-98.295%
2025-03-25	82.5000	87.4850	78.00000	79.5000	-9.143%	4,398	-98.403%
2025-03-24	91.0000	92.0000	82.00000	87.5000	-1.130%	3,910	-98.549%
2025-03-21	95.0000	97.0000	85.50000	88.5000	-11.500%	6,542	-98.565%
2025-03-20	110.0000	110.0000	93.50000	100.0000	-14.530%	17,367	-98.730%
2025-03-19	114.5000	132.5000	107.50000	117.0000	+16.129%	766,728	-98.915%
2025-03-18	103.5000	105.5000	100.00000	100.7500	-4.953%	1,262	-98.739%
2025-03-17	95.0000	107.5000	92.50000	106.0000	+11.579%	1,993	-98.802%
2025-03-14	98.5000	102.5000	95.00000	95.0000	-4.523%	1,972	-98.663%
2025-03-13	97.5000	109.5000	91.99000	99.5000	+1.531%	3,240	-98.724%
2025-03-12	106.5000	116.0000	95.00000	98.0000	-12.889%	5,151	-98.704%
2025-03-11	121.5000	124.4550	98.00000	112.5000	-21.053%	14,663	-98.871%
2025-03-10	209.5000	222.0000	131.50000	142.5000	-6.557%	526,016	-99.109%
2025-03-07	152.5000	155.5000	145.00000	152.5000	-1.929%	513	-99.167%
2025-03-06	145.5000	156.0000	141.50000	155.5000	+4.013%	4,263	-99.183%
2025-03-05	140.5000	150.0000	140.50000	149.5000	+6.786%	610	-99.151%
2025-03-04	147.5000	148.9050	139.00000	140.0000	-5.085%	898	-99.093%

.dark-mode .W1j7cV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W1j7cV{ color: #333333; background-color: white; border: 2px solid #333333; }BDRXBiodexa Pharmaceuticals plcstock NASDAQ ADR

BDRX
Biodexa Pharmaceuticals plc
stock NASDAQ ADR