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 )

0.7520 -0.0681 (-8.30%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 19, 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 (%)
Apr 19, 2024 0.8250 0.8318 0.7510 0.7520 150,202 -0.07(-8.30%)
Apr 18, 2024 0.8170 0.8400 0.8010 0.8201 96,404 -0.03(-3.57%)
Apr 17, 2024 0.8605 0.8700 0.8240 0.8505 29,286 -0.01(-1.16%)
Apr 16, 2024 0.8200 0.8700 0.8100 0.8605 124,175 +0.04(+4.43%)
Apr 15, 2024 0.9300 0.9300 0.8200 0.8240 129,416 -0.09(-10.15%)
Apr 12, 2024 0.9900 0.9900 0.9100 0.9171 125,776 -0.04(-4.64%)
Apr 11, 2024 1.000 1.000 0.9540 0.9617 72,815 -0.01(-0.90%)
Apr 10, 2024 0.9700 1.000 0.9521 0.9704 173,139 -0.02(-1.98%)
Apr 09, 2024 0.9800 1.030 0.9400 0.9900 114,561 -0.04(-3.88%)
Apr 08, 2024 1.060 1.060 1.000 1.030 147,660 -0.04(-3.74%)
Apr 05, 2024 1.140 1.160 1.070 1.070 202,330 -0.09(-7.76%)
Apr 04, 2024 1.110 1.200 1.110 1.160 271,191 +0.06(+5.45%)
Apr 03, 2024 1.260 1.320 1.100 1.100 786,386 -0.26(-19.12%)
Apr 02, 2024 1.300 1.440 1.270 1.360 751,505 -0.10(-6.85%)
Apr 01, 2024 1.340 1.550 1.200 1.460 2,573,800 -0.16(-9.88%)
Mar 28, 2024 1.610 1.430 1.420 1.620 88,372,200 +0.76(+88.59%)
Mar 27, 2024 0.8016 0.8620 0.8016 0.8590 92,631 +0.06(+7.20%)
Mar 26, 2024 0.9561 0.9701 0.7193 0.8013 590,198 -0.18(-18.23%)
Mar 25, 2024 1.030 1.060 0.9100 0.9800 124,350 -0.07(-6.67%)
Mar 22, 2024 1.050 1.060 1.040 1.050 52,295 -0.01(-0.89%)
Mar 21, 2024 1.040 1.070 1.031 1.059 51,312 +0.01(+0.90%)
Mar 20, 2024 1.000 1.050 1.000 1.050 68,763 +0.02(+1.93%)
Mar 19, 2024 1.050 1.054 1.000 1.030 244,168 -0.11(-9.64%)
Mar 18, 2024 1.190 1.220 1.130 1.140 171,605 -0.03(-2.56%)
Mar 15, 2024 1.190 1.190 1.140 1.170 95,698 +0.04(+3.54%)
Mar 14, 2024 1.260 1.270 1.110 1.130 235,082 -0.14(-11.02%)
Mar 13, 2024 1.270 1.290 1.241 1.270 74,570 +0.00(+0.00%)
Mar 12, 2024 1.290 1.300 1.250 1.270 92,130 -0.04(-3.05%)
Mar 11, 2024 1.310 1.330 1.270 1.310 71,377 +0.01(+0.77%)
Mar 08, 2024 1.320 1.330 1.260 1.300 133,252 -0.01(-0.76%)
Mar 07, 2024 1.280 1.320 1.270 1.310 108,635 +0.02(+1.55%)
Mar 06, 2024 1.300 1.340 1.250 1.290 219,518 +0.01(+0.78%)
Mar 05, 2024 1.300 1.330 1.280 1.280 138,535 -0.02(-1.54%)
Mar 04, 2024 1.370 1.370 1.300 1.300 190,022 -0.06(-4.41%)
Mar 01, 2024 1.300 1.430 1.290 1.360 549,310 +0.09(+7.09%)
Feb 29, 2024 1.290 1.350 1.260 1.270 142,426 -0.05(-3.79%)
Feb 28, 2024 1.350 1.350 1.240 1.320 287,695 -0.06(-4.35%)
Feb 27, 2024 1.380 1.386 1.330 1.380 121,894 -0.01(-0.72%)
Feb 26, 2024 1.450 1.450 1.310 1.390 317,303 -0.10(-6.71%)
Feb 23, 2024 1.630 1.730 1.310 1.490 4,132,524 -0.05(-3.25%)
Feb 22, 2024 1.540 1.570 1.510 1.540 180,789 +0.01(+0.65%)
Feb 21, 2024 1.610 1.616 1.530 1.530 226,478 -0.09(-5.56%)
Feb 20, 2024 1.600 1.640 1.500 1.620 268,566 +0.07(+4.52%)
Feb 16, 2024 1.600 1.600 1.510 1.550 278,852 -0.04(-2.52%)
Feb 15, 2024 1.600 1.670 1.550 1.590 441,005 -0.13(-7.56%)
Feb 14, 2024 1.640 1.820 1.620 1.720 989,209 -0.08(-4.44%)
Feb 13, 2024 1.980 2.110 1.580 1.800 11,908,305 +0.35(+24.14%)
Feb 12, 2024 1.410 1.540 1.320 1.450 2,245,551 +0.14(+10.69%)
Feb 09, 2024 1.290 1.460 1.280 1.310 501,104 +0.01(+0.77%)
Feb 08, 2024 1.490 1.490 1.210 1.300 1,411,597 -0.05(-3.70%)
Feb 07, 2024 1.720 2.000 1.320 1.350 9,393,075 -0.18(-11.77%)
Feb 06, 2024 1.330 1.810 1.310 1.530 637,645 +0.21(+15.92%)
Feb 05, 2024 1.400 1.515 1.230 1.320 41,840 -0.10(-7.04%)
Feb 02, 2024 1.480 1.550 1.400 1.420 37,504 -0.01(-0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.