Biodexa Pharmaceuticals Plc (BDRX)
NASDAQ: BDRX · Real-Time Price · USD
3.850
+0.280 (7.84%)
At close: Nov 20, 2024, 4:00 PM
3.640
-0.210 (-5.45%)
After-hours: Nov 20, 2024, 7:21 PM EST
Biodexa Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.67 | 3.85 | 3.51 | 3.85 | 3.85 | 7.24% | 33,541 |
| Nov 19, 2024 | 3.68 | 3.75 | 3.50 | 3.59 | 3.59 | -1.64% | 26,778 |
| Nov 18, 2024 | 3.70 | 3.80 | 3.60 | 3.65 | 3.65 | 0.83% | 25,453 |
| Nov 15, 2024 | 4.71 | 4.80 | 3.51 | 3.62 | 3.62 | -25.51% | 66,526 |
| Nov 14, 2024 | 4.93 | 5.00 | 4.85 | 4.86 | 4.86 | 0.21% | 8,417 |
| Nov 13, 2024 | 5.05 | 5.08 | 4.70 | 4.85 | 4.85 | -3.39% | 19,170 |
| Nov 12, 2024 | 5.20 | 5.45 | 5.00 | 5.02 | 5.02 | -2.52% | 34,623 |
| Nov 11, 2024 | 5.38 | 5.58 | 5.14 | 5.15 | 5.15 | -4.28% | 22,650 |
| Nov 8, 2024 | 5.39 | 5.50 | 5.26 | 5.38 | 5.38 | -1.59% | 20,041 |
| Nov 7, 2024 | 5.55 | 5.91 | 5.15 | 5.47 | 5.47 | -5.42% | 99,494 |
| Nov 6, 2024 | 5.63 | 6.06 | 5.62 | 5.78 | 5.78 | 2.66% | 19,323 |
| Nov 5, 2024 | 5.73 | 5.90 | 5.62 | 5.63 | 5.63 | -0.88% | 18,494 |
| Nov 4, 2024 | 5.89 | 5.89 | 5.68 | 5.68 | 5.68 | -3.89% | 8,307 |
| Nov 1, 2024 | 6.12 | 6.31 | 5.54 | 5.91 | 5.91 | -3.90% | 102,374 |
| Oct 31, 2024 | 6.20 | 6.47 | 6.11 | 6.15 | 6.15 | -0.81% | 22,644 |
| Oct 30, 2024 | 6.44 | 6.66 | 6.17 | 6.20 | 6.20 | -6.91% | 27,557 |
| Oct 29, 2024 | 6.28 | 6.72 | 6.20 | 6.66 | 6.66 | 2.30% | 28,452 |
| Oct 28, 2024 | 6.30 | 6.84 | 6.20 | 6.51 | 6.51 | 3.17% | 51,994 |
| Oct 25, 2024 | 6.47 | 7.23 | 6.26 | 6.31 | 6.31 | -4.61% | 215,681 |
| Oct 24, 2024 | 6.93 | 7.08 | 6.55 | 6.62 | 6.62 | -6.44% | 51,215 |
| Oct 23, 2024 | 6.01 | 7.45 | 6.01 | 7.07 | 7.07 | 13.30% | 137,375 |
| Oct 22, 2024 | 5.85 | 6.43 | 5.61 | 6.24 | 6.24 | 4.35% | 83,200 |
| Oct 21, 2024 | 5.58 | 6.25 | 5.56 | 5.98 | 5.98 | 4.91% | 71,750 |
| Oct 18, 2024 | 5.80 | 6.40 | 5.55 | 5.70 | 5.70 | -2.90% | 163,485 |
| Oct 17, 2024 | 6.37 | 6.77 | 5.50 | 5.87 | 5.87 | -30.12% | 476,470 |
| Oct 16, 2024 | 8.48 | 10.89 | 6.76 | 8.40 | 8.40 | 67.66% | 7,283,264 |
| Oct 15, 2024 | 5.10 | 5.35 | 4.82 | 5.01 | 5.01 | -4.21% | 612,134 |
| Oct 14, 2024 | 5.40 | 5.72 | 5.18 | 5.23 | 5.23 | -0.38% | 14,101 |
| Oct 11, 2024 | 4.95 | 5.45 | 4.87 | 5.25 | 5.25 | 6.06% | 23,955 |
| Oct 10, 2024 | 4.85 | 5.17 | 4.85 | 4.95 | 4.95 | 3.34% | 14,516 |
| Oct 9, 2024 | 5.70 | 5.89 | 4.71 | 4.79 | 4.79 | -14.77% | 49,971 |
| Oct 8, 2024 | 5.78 | 6.08 | 5.54 | 5.62 | 5.62 | -5.70% | 24,917 |
| Oct 7, 2024 | 5.56 | 6.39 | 5.26 | 5.96 | 5.96 | 7.39% | 71,816 |
| Oct 4, 2024 | 5.61 | 6.30 | 5.06 | 5.55 | 5.55 | -7.62% | 85,810 |
| Oct 3, 2024 | 7.00 | 7.09 | 5.76 | 6.01 | 6.01 | -13.86% | 26,691 |
| Oct 2, 2024 | 7.75 | 8.25 | 6.77 | 6.98 | 6.98 | -8.82% | 40,082 |
| Oct 1, 2024 | 7.00 | 8.24 | 6.88 | 7.65 | 7.65 | 8.43% | 23,390 |
| Sep 30, 2024 | 7.25 | 7.34 | 7.01 | 7.06 | 7.06 | -1.88% | 5,127 |
| Sep 27, 2024 | 7.09 | 7.25 | 6.76 | 7.19 | 7.19 | -2.51% | 10,089 |
| Sep 26, 2024 | 7.16 | 7.47 | 6.52 | 7.38 | 7.38 | 1.17% | 114,669 |
| Sep 25, 2024 | 7.25 | 7.50 | 7.13 | 7.29 | 7.29 | -0.38% | 3,476 |
| Sep 24, 2024 | 6.75 | 7.63 | 6.75 | 7.32 | 7.32 | 6.91% | 6,848 |
| Sep 23, 2024 | 7.47 | 7.47 | 6.51 | 6.85 | 6.85 | -6.27% | 10,752 |
| Sep 20, 2024 | 9.25 | 9.51 | 7.00 | 7.30 | 7.30 | -20.19% | 30,374 |
| Sep 19, 2024 | 9.33 | 9.58 | 9.10 | 9.15 | 9.15 | -1.77% | 7,151 |
| Sep 18, 2024 | 9.75 | 9.75 | 9.25 | 9.32 | 9.32 | -2.20% | 5,861 |
| Sep 17, 2024 | 10.24 | 10.63 | 9.50 | 9.53 | 9.53 | -4.78% | 2,904 |
| Sep 16, 2024 | 10.50 | 10.50 | 9.61 | 10.00 | 10.00 | -2.88% | 5,638 |
| Sep 13, 2024 | 10.29 | 10.60 | 10.00 | 10.30 | 10.30 | 5.64% | 1,799 |
| Sep 12, 2024 | 10.50 | 10.63 | 9.55 | 9.75 | 9.75 | -7.14% | 7,556 |
| Sep 11, 2024 | 10.33 | 10.81 | 10.25 | 10.50 | 10.50 | -2.96% | 5,285 |
| Sep 10, 2024 | 10.31 | 11.29 | 9.80 | 10.82 | 10.82 | 6.60% | 10,799 |
| Sep 9, 2024 | 9.08 | 10.69 | 9.08 | 10.15 | 10.15 | 11.97% | 10,968 |
| Sep 6, 2024 | 10.00 | 10.00 | 8.83 | 9.07 | 9.07 | -8.43% | 5,611 |
| Sep 5, 2024 | 10.70 | 11.00 | 9.38 | 9.90 | 9.90 | -10.00% | 11,908 |
| Sep 4, 2024 | 11.67 | 12.00 | 10.67 | 11.00 | 11.00 | -3.32% | 7,539 |
| Sep 3, 2024 | 13.75 | 13.75 | 11.25 | 11.38 | 11.38 | -17.25% | 25,882 |
| Aug 30, 2024 | 13.83 | 14.22 | 13.75 | 13.75 | 13.75 | -0.54% | 4,129 |
| Aug 29, 2024 | 13.98 | 14.75 | 13.75 | 13.83 | 13.83 | -4.19% | 6,085 |
| Aug 28, 2024 | 14.87 | 14.87 | 14.13 | 14.43 | 14.43 | -2.17% | 5,019 |
| Aug 27, 2024 | 15.54 | 15.62 | 13.90 | 14.75 | 14.75 | -5.60% | 6,241 |
| Aug 26, 2024 | 15.63 | 16.00 | 15.00 | 15.63 | 15.63 | -0.03% | 2,159 |
| Aug 23, 2024 | 15.50 | 15.90 | 14.99 | 15.63 | 15.63 | 1.36% | 7,626 |
| Aug 22, 2024 | 15.98 | 16.00 | 15.10 | 15.42 | 15.42 | -3.63% | 3,053 |
| Aug 21, 2024 | 15.75 | 16.15 | 15.25 | 16.00 | 16.00 | 3.06% | 8,157 |
| Aug 20, 2024 | 16.00 | 16.31 | 15.35 | 15.53 | 15.53 | 0.37% | 3,378 |
| Aug 19, 2024 | 15.40 | 16.27 | 15.00 | 15.47 | 15.47 | 3.29% | 6,641 |
| Aug 16, 2024 | 15.50 | 15.50 | 14.63 | 14.98 | 14.98 | -0.17% | 5,305 |
| Aug 15, 2024 | 14.85 | 15.49 | 14.50 | 15.00 | 15.00 | 3.42% | 7,040 |
| Aug 14, 2024 | 15.01 | 15.49 | 14.25 | 14.50 | 14.50 | -3.35% | 3,744 |
| Aug 13, 2024 | 14.75 | 16.00 | 14.53 | 15.01 | 15.01 | 2.95% | 5,026 |
| Aug 12, 2024 | 14.75 | 15.00 | 14.54 | 14.58 | 14.58 | -2.18% | 3,287 |
| Aug 9, 2024 | 14.18 | 15.74 | 14.18 | 14.90 | 14.90 | 4.43% | 8,653 |
| Aug 8, 2024 | 14.70 | 15.31 | 13.84 | 14.27 | 14.27 | -2.89% | 4,584 |
| Aug 7, 2024 | 15.75 | 16.00 | 14.50 | 14.70 | 14.70 | -6.70% | 13,224 |
| Aug 6, 2024 | 15.38 | 16.29 | 15.38 | 15.75 | 15.75 | 0.77% | 3,462 |
| Aug 5, 2024 | 15.25 | 16.69 | 14.00 | 15.63 | 15.63 | -0.29% | 12,341 |
| Aug 2, 2024 | 16.55 | 16.97 | 15.27 | 15.68 | 15.68 | -5.29% | 10,663 |
| Aug 1, 2024 | 17.75 | 17.75 | 16.25 | 16.55 | 16.55 | -4.06% | 11,111 |
| Jul 31, 2024 | 17.25 | 17.90 | 16.88 | 17.25 | 17.25 | 1.17% | 13,454 |
| Jul 30, 2024 | 17.78 | 17.90 | 16.74 | 17.05 | 17.05 | -4.42% | 9,372 |
| Jul 29, 2024 | 18.75 | 19.14 | 17.52 | 17.84 | 17.84 | -3.85% | 14,840 |
| Jul 26, 2024 | 19.33 | 19.50 | 18.50 | 18.55 | 18.55 | -3.75% | 10,888 |
| Jul 25, 2024 | 19.59 | 19.75 | 18.90 | 19.28 | 19.28 | -0.94% | 10,829 |
| Jul 24, 2024 | 19.50 | 19.50 | 18.76 | 19.46 | 19.46 | -1.65% | 10,772 |
| Jul 23, 2024 | 19.63 | 20.25 | 18.93 | 19.79 | 19.79 | -0.36% | 23,987 |
| Jul 22, 2024 | 20.20 | 20.20 | 19.00 | 19.86 | 19.86 | -0.72% | 14,932 |
| Jul 19, 2024 | 21.25 | 21.75 | 19.52 | 20.00 | 20.00 | -14.94% | 41,871 |
| Jul 18, 2024 | 23.75 | 24.75 | 23.00 | 23.51 | 23.51 | 0.27% | 16,654 |
| Jul 17, 2024 | 24.48 | 25.50 | 23.25 | 23.45 | 23.45 | -5.18% | 32,345 |
| Jul 16, 2024 | 29.75 | 30.00 | 23.82 | 24.73 | 24.73 | 1.99% | 418,965 |
| Jul 15, 2024 | 24.54 | 26.00 | 22.82 | 24.25 | 24.25 | -8.49% | 45,499 |
| Jul 12, 2024 | 25.50 | 27.00 | 24.25 | 26.50 | 26.50 | -1.85% | 95,311 |
| Jul 11, 2024 | 40.25 | 41.50 | 23.13 | 27.00 | 27.00 | 51.87% | 2,542,254 |
| Jul 10, 2024 | 20.53 | 20.75 | 17.75 | 17.78 | 17.78 | -13.35% | 22,744 |
| Jul 9, 2024 | 21.72 | 21.72 | 20.00 | 20.52 | 20.52 | -5.53% | 6,537 |
| Jul 8, 2024 | 21.47 | 22.25 | 21.00 | 21.72 | 21.72 | -0.99% | 6,276 |
| Jul 5, 2024 | 21.88 | 22.20 | 21.75 | 21.94 | 21.94 | -1.34% | 2,800 |
| Jul 3, 2024 | 21.75 | 22.75 | 21.53 | 22.24 | 22.24 | -0.84% | 5,879 |
| Jul 2, 2024 | 23.50 | 23.92 | 21.38 | 22.42 | 22.42 | 0.35% | 25,522 |