Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biodexa Pharmaceuticals plc - American Depositary Shares (NQ: BDRX )

3.990 -0.010 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 4.000 4.215 3.900 3.990 24,396 -0.02(-0.50%)
Dec 19, 2024 3.870 4.181 3.800 4.010 25,348 +0.08(+2.04%)
Dec 18, 2024 4.340 4.340 3.810 3.930 27,251 -0.26(-6.21%)
Dec 17, 2024 4.210 4.391 4.143 4.190 23,418 +0.04(+0.96%)
Dec 16, 2024 4.210 4.390 4.137 4.150 15,430 -0.05(-1.19%)
Dec 13, 2024 4.250 4.340 4.150 4.200 18,451 -0.23(-5.19%)
Dec 12, 2024 4.450 4.690 4.400 4.430 25,746 -0.02(-0.45%)
Dec 11, 2024 4.750 4.936 4.310 4.450 90,569 -0.23(-4.91%)
Dec 10, 2024 4.900 4.900 4.650 4.680 14,571 -0.14(-2.90%)
Dec 09, 2024 4.810 5.000 4.800 4.820 23,513 -0.05(-1.03%)
Dec 06, 2024 4.920 5.270 4.700 4.870 47,870 +0.06(+1.25%)
Dec 05, 2024 5.810 6.045 4.760 4.810 110,712 -1.18(-19.70%)
Dec 04, 2024 6.300 6.540 5.830 5.990 150,972 -0.32(-5.07%)
Dec 03, 2024 6.000 7.400 5.678 6.310 192,589 +0.46(+7.86%)
Dec 02, 2024 5.430 5.850 5.430 5.850 44,408 +0.23(+4.09%)
Nov 29, 2024 5.000 5.620 4.940 5.620 66,397 +0.69(+14.00%)
Nov 27, 2024 4.850 5.200 4.723 4.930 142,708 +0.13(+2.71%)
Nov 26, 2024 4.690 4.960 4.591 4.800 19,527 -0.18(-3.61%)
Nov 25, 2024 4.820 5.110 4.220 4.980 77,620 +0.41(+8.97%)
Nov 22, 2024 4.280 4.970 4.200 4.570 227,392 +0.17(+3.86%)
Nov 21, 2024 4.300 7.470 4.180 4.400 5,814,664 +0.55(+14.29%)
Nov 20, 2024 3.670 3.850 3.512 3.850 33,042 +0.26(+7.24%)
Nov 19, 2024 3.680 3.750 3.500 3.590 26,777 -0.06(-1.64%)
Nov 18, 2024 3.700 3.800 3.600 3.650 24,441 +0.03(+0.83%)
Nov 15, 2024 4.710 4.800 3.510 3.620 66,526 -1.24(-25.51%)
Nov 14, 2024 4.930 5.000 4.850 4.860 8,315 +0.01(+0.21%)
Nov 13, 2024 5.050 5.080 4.700 4.850 19,136 -0.17(-3.39%)
Nov 12, 2024 5.200 5.450 5.000 5.020 34,561 -0.13(-2.52%)
Nov 11, 2024 5.380 5.580 5.142 5.150 20,998 -0.23(-4.28%)
Nov 08, 2024 5.390 5.500 5.260 5.380 20,041 -0.09(-1.58%)
Nov 07, 2024 5.550 5.910 5.150 5.466 99,467 -0.31(-5.42%)
Nov 06, 2024 5.630 6.056 5.620 5.780 19,323 +0.15(+2.66%)
Nov 05, 2024 5.730 5.895 5.620 5.630 18,493 -0.05(-0.88%)
Nov 04, 2024 5.891 5.891 5.680 5.680 8,267 -0.23(-3.89%)
Nov 01, 2024 6.120 6.313 5.541 5.910 102,374 -0.24(-3.90%)
Oct 31, 2024 6.200 6.470 6.110 6.150 22,644 -0.05(-0.81%)
Oct 30, 2024 6.440 6.659 6.170 6.200 27,557 -0.46(-6.91%)
Oct 29, 2024 6.280 6.720 6.200 6.660 28,442 +0.15(+2.30%)
Oct 28, 2024 6.300 6.840 6.200 6.510 51,994 +0.20(+3.17%)
Oct 25, 2024 6.470 7.232 6.260 6.310 215,681 -0.31(-4.61%)
Oct 24, 2024 6.930 7.080 6.550 6.615 51,038 -0.46(-6.44%)
Oct 23, 2024 6.010 7.450 6.010 7.070 140,332 +0.83(+13.30%)
Oct 22, 2024 5.850 6.426 5.610 6.240 82,853 +0.26(+4.35%)
Oct 21, 2024 5.580 6.250 5.560 5.980 71,032 +0.28(+4.91%)
Oct 18, 2024 5.800 6.400 5.554 5.700 163,485 -0.17(-2.90%)
Oct 17, 2024 6.370 6.770 5.500 5.870 475,757 -2.53(-30.12%)
Oct 16, 2024 8.480 10.89 6.761 8.400 7,321,247 +3.39(+67.66%)
Oct 15, 2024 5.100 5.350 4.820 5.010 605,781 -0.22(-4.21%)
Oct 14, 2024 5.400 5.720 5.180 5.230 14,101 -0.02(-0.38%)
Oct 11, 2024 4.950 5.450 4.870 5.250 23,955 +0.30(+6.06%)
Oct 10, 2024 4.850 5.170 4.850 4.950 14,516 +0.16(+3.34%)
Oct 09, 2024 5.700 5.890 4.710 4.790 49,956 -0.83(-14.77%)
Oct 08, 2024 5.780 6.082 5.540 5.620 24,892 -0.34(-5.70%)
Oct 07, 2024 5.560 6.390 5.260 5.960 71,796 +0.41(+7.39%)
Oct 04, 2024 5.610 6.300 5.062 5.550 86,438 -0.46(-7.62%)
Oct 03, 2024 7.000 7.093 5.763 6.008 26,647 -0.97(-13.87%)
Oct 02, 2024 7.750 8.248 6.768 6.975 40,073 -0.68(-8.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.