Biodexa Pharmaceuticals Plc (BDRX)
NASDAQ: BDRX · Real-Time Price · USD
0.8700
-0.0576 (-6.21%)
At close: Jun 27, 2025, 4:00 PM
0.8610
-0.0090 (-1.03%)
After-hours: Jun 27, 2025, 7:59 PM EDT

Biodexa Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.900.930.830.870.87-6.21%274,779
Jun 26, 20250.900.940.860.930.931.93%284,234
Jun 25, 20250.970.970.880.910.91-1.19%228,247
Jun 24, 20250.920.940.900.920.920.07%292,316
Jun 23, 20250.870.980.870.920.926.22%620,146
Jun 20, 20250.940.980.850.870.87-15.87%1,734,400
Jun 18, 20251.131.290.901.031.0329.35%55,123,645
Jun 17, 20251.031.050.780.800.80-23.43%1,383,555
Jun 16, 20251.071.071.021.041.04-2.80%231,445
Jun 13, 20251.121.121.031.071.07-2.73%164,027
Jun 12, 20251.121.131.091.101.10-2.65%105,304
Jun 11, 20251.121.161.121.131.13-0.88%177,795
Jun 10, 20251.121.181.121.141.14-0.87%220,687
Jun 9, 20251.151.151.121.151.15-229,128
Jun 6, 20251.141.181.111.151.15-249,138
Jun 5, 20251.151.181.131.151.15-0.86%136,009
Jun 4, 20251.151.181.121.161.16-157,133
Jun 3, 20251.121.181.121.161.160.87%300,356
Jun 2, 20251.071.261.061.151.156.48%1,172,524
May 30, 20251.061.091.051.081.081.89%408,668
May 29, 20251.051.101.011.061.060.95%380,229
May 28, 20251.181.181.031.051.05-8.70%552,642
May 27, 20251.151.221.141.151.15-2,296,108
May 23, 20251.221.241.121.151.15-17.27%1,283,318
May 22, 20251.701.931.311.391.396.92%62,970,638
May 21, 20251.311.311.291.301.30-1.52%24,293
May 20, 20251.281.321.251.321.322.33%63,410
May 19, 20251.281.291.221.291.290.78%60,877
May 16, 20251.221.301.221.281.28-1.54%45,280
May 15, 20251.321.321.241.301.30-0.76%33,940
May 14, 20251.321.381.261.311.311.55%77,619
May 13, 20251.281.301.241.291.294.88%83,510
May 12, 20251.111.381.111.231.23-12.77%1,884,866
May 9, 20251.411.421.361.411.41-34,985
May 8, 20251.391.421.361.411.412.17%31,048
May 7, 20251.341.381.281.381.383.76%71,179
May 6, 20251.431.431.331.331.33-5.67%36,174
May 5, 20251.391.441.381.411.410.71%48,924
May 2, 20251.461.461.391.401.40-0.71%29,264
May 1, 20251.491.501.401.411.41-3.42%34,802
Apr 30, 20251.471.491.441.461.46-2.01%16,251
Apr 29, 20251.511.511.421.491.49-1.32%51,893
Apr 28, 20251.551.601.431.511.51-2.58%73,606
Apr 25, 20251.611.651.521.551.55-0.64%152,881
Apr 24, 20251.431.601.421.561.569.86%119,878
Apr 23, 20251.451.491.411.421.421.43%131,248
Apr 22, 20251.331.431.321.401.401.45%63,642
Apr 21, 20251.491.491.241.381.38-3.50%179,622
Apr 17, 20251.351.521.351.431.43-2.05%84,819
Apr 16, 20251.341.461.341.461.46-99,326