Biodexa Pharmaceuticals Plc (BDRX)
NASDAQ: BDRX · Real-Time Price · USD
0.8446
-0.0074 (-0.87%)
At close: Jul 18, 2025, 4:00 PM
0.8590
+0.0144 (1.70%)
After-hours: Jul 18, 2025, 7:59 PM EDT
Biodexa Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.86 | 0.91 | 0.82 | 0.85 | - | -0.22% | 336,481 |
| Jul 17, 2025 | 0.83 | 0.86 | 0.81 | 0.85 | 0.85 | 1.67% | 321,195 |
| Jul 16, 2025 | 0.83 | 0.85 | 0.80 | 0.84 | 0.84 | -4.76% | 799,251 |
| Jul 15, 2025 | 0.90 | 1.02 | 0.87 | 0.88 | 0.88 | -10.21% | 1,155,753 |
| Jul 14, 2025 | 0.86 | 1.33 | 0.82 | 0.98 | 0.98 | 12.13% | 21,060,006 |
| Jul 11, 2025 | 0.87 | 0.89 | 0.86 | 0.87 | 0.87 | -1.74% | 154,944 |
| Jul 10, 2025 | 0.87 | 0.92 | 0.85 | 0.89 | 0.89 | 1.40% | 192,788 |
| Jul 9, 2025 | 0.89 | 0.90 | 0.87 | 0.88 | 0.88 | 0.71% | 159,388 |
| Jul 8, 2025 | 0.86 | 0.89 | 0.85 | 0.87 | 0.87 | 0.64% | 112,329 |
| Jul 7, 2025 | 0.87 | 0.87 | 0.82 | 0.87 | 0.87 | 0.80% | 141,257 |
| Jul 3, 2025 | 0.89 | 0.89 | 0.85 | 0.86 | 0.86 | -2.43% | 77,527 |
| Jul 2, 2025 | 0.85 | 0.90 | 0.85 | 0.88 | 0.88 | 1.16% | 124,038 |
| Jul 1, 2025 | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | 0.57% | 183,862 |
| Jun 30, 2025 | 0.88 | 0.88 | 0.85 | 0.87 | 0.87 | -0.57% | 268,769 |
| Jun 27, 2025 | 0.90 | 0.93 | 0.83 | 0.87 | 0.87 | -6.21% | 274,779 |
| Jun 26, 2025 | 0.90 | 0.94 | 0.86 | 0.93 | 0.93 | 1.93% | 284,234 |
| Jun 25, 2025 | 0.97 | 0.97 | 0.88 | 0.91 | 0.91 | -1.19% | 228,247 |
| Jun 24, 2025 | 0.92 | 0.94 | 0.90 | 0.92 | 0.92 | 0.07% | 292,316 |
| Jun 23, 2025 | 0.87 | 0.98 | 0.87 | 0.92 | 0.92 | 6.22% | 620,146 |
| Jun 20, 2025 | 0.94 | 0.98 | 0.85 | 0.87 | 0.87 | -15.87% | 1,734,400 |
| Jun 18, 2025 | 1.13 | 1.29 | 0.90 | 1.03 | 1.03 | 29.35% | 55,123,645 |
| Jun 17, 2025 | 1.03 | 1.05 | 0.78 | 0.80 | 0.80 | -23.43% | 1,383,555 |
| Jun 16, 2025 | 1.07 | 1.07 | 1.02 | 1.04 | 1.04 | -2.80% | 231,445 |
| Jun 13, 2025 | 1.12 | 1.12 | 1.03 | 1.07 | 1.07 | -2.73% | 164,027 |
| Jun 12, 2025 | 1.12 | 1.13 | 1.09 | 1.10 | 1.10 | -2.65% | 105,304 |
| Jun 11, 2025 | 1.12 | 1.16 | 1.12 | 1.13 | 1.13 | -0.88% | 177,795 |
| Jun 10, 2025 | 1.12 | 1.18 | 1.12 | 1.14 | 1.14 | -0.87% | 220,687 |
| Jun 9, 2025 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | - | 229,128 |
| Jun 6, 2025 | 1.14 | 1.18 | 1.11 | 1.15 | 1.15 | - | 249,138 |
| Jun 5, 2025 | 1.15 | 1.18 | 1.13 | 1.15 | 1.15 | -0.86% | 136,009 |
| Jun 4, 2025 | 1.15 | 1.18 | 1.12 | 1.16 | 1.16 | - | 157,133 |
| Jun 3, 2025 | 1.12 | 1.18 | 1.12 | 1.16 | 1.16 | 0.87% | 300,356 |
| Jun 2, 2025 | 1.07 | 1.26 | 1.06 | 1.15 | 1.15 | 6.48% | 1,172,524 |
| May 30, 2025 | 1.06 | 1.09 | 1.05 | 1.08 | 1.08 | 1.89% | 408,668 |
| May 29, 2025 | 1.05 | 1.10 | 1.01 | 1.06 | 1.06 | 0.95% | 380,229 |
| May 28, 2025 | 1.18 | 1.18 | 1.03 | 1.05 | 1.05 | -8.70% | 552,642 |
| May 27, 2025 | 1.15 | 1.22 | 1.14 | 1.15 | 1.15 | - | 2,296,108 |
| May 23, 2025 | 1.22 | 1.24 | 1.12 | 1.15 | 1.15 | -17.27% | 1,283,318 |
| May 22, 2025 | 1.70 | 1.93 | 1.31 | 1.39 | 1.39 | 6.92% | 62,970,638 |
| May 21, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -1.52% | 24,293 |
| May 20, 2025 | 1.28 | 1.32 | 1.25 | 1.32 | 1.32 | 2.33% | 63,410 |
| May 19, 2025 | 1.28 | 1.29 | 1.22 | 1.29 | 1.29 | 0.78% | 60,877 |
| May 16, 2025 | 1.22 | 1.30 | 1.22 | 1.28 | 1.28 | -1.54% | 45,280 |
| May 15, 2025 | 1.32 | 1.32 | 1.24 | 1.30 | 1.30 | -0.76% | 33,940 |
| May 14, 2025 | 1.32 | 1.38 | 1.26 | 1.31 | 1.31 | 1.55% | 77,619 |
| May 13, 2025 | 1.28 | 1.30 | 1.24 | 1.29 | 1.29 | 4.88% | 83,510 |
| May 12, 2025 | 1.11 | 1.38 | 1.11 | 1.23 | 1.23 | -12.77% | 1,884,866 |
| May 9, 2025 | 1.41 | 1.42 | 1.36 | 1.41 | 1.41 | - | 34,985 |
| May 8, 2025 | 1.39 | 1.42 | 1.36 | 1.41 | 1.41 | 2.17% | 31,048 |
| May 7, 2025 | 1.34 | 1.38 | 1.28 | 1.38 | 1.38 | 3.76% | 71,179 |