Biodexa Pharmaceuticals Plc (BDRX)
NASDAQ: BDRX · Real-Time Price · USD
3.710
-0.090 (-2.37%)
Feb 21, 2025, 4:00 PM EST - Market closed
Biodexa Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 3.62 | 3.80 | 3.50 | 3.71 | 3.71 | -2.37% | 36,720 |
| Feb 20, 2025 | 4.26 | 4.29 | 3.36 | 3.80 | 3.80 | -11.63% | 149,230 |
| Feb 19, 2025 | 4.28 | 4.50 | 4.11 | 4.30 | 4.30 | -0.46% | 98,636 |
| Feb 18, 2025 | 4.16 | 4.70 | 4.10 | 4.32 | 4.32 | 1.17% | 113,614 |
| Feb 14, 2025 | 4.72 | 4.78 | 4.07 | 4.27 | 4.27 | -11.78% | 119,166 |
| Feb 13, 2025 | 4.46 | 5.09 | 4.25 | 4.84 | 4.84 | 0.83% | 205,552 |
| Feb 12, 2025 | 5.08 | 5.30 | 4.62 | 4.80 | 4.80 | -2.83% | 1,562,075 |
| Feb 11, 2025 | 4.96 | 5.15 | 4.15 | 4.94 | 4.94 | -8.01% | 539,968 |
| Feb 10, 2025 | 8.86 | 9.20 | 5.10 | 5.37 | 5.37 | 31.94% | 21,892,206 |
| Feb 7, 2025 | 4.24 | 4.24 | 4.07 | 4.07 | 4.07 | -2.40% | 7,470 |
| Feb 6, 2025 | 4.21 | 4.31 | 4.16 | 4.17 | 4.17 | -0.48% | 23,322 |
| Feb 5, 2025 | 4.35 | 4.35 | 4.19 | 4.19 | 4.19 | -3.68% | 12,907 |
| Feb 4, 2025 | 4.31 | 4.40 | 4.19 | 4.35 | 4.35 | 0.93% | 7,026 |
| Feb 3, 2025 | 4.32 | 4.32 | 4.25 | 4.31 | 4.31 | -2.18% | 2,693 |
| Jan 31, 2025 | 4.35 | 4.41 | 4.33 | 4.41 | 4.41 | 3.92% | 3,546 |
| Jan 30, 2025 | 4.22 | 4.35 | 4.22 | 4.24 | 4.24 | -0.24% | 3,685 |
| Jan 29, 2025 | 4.57 | 4.57 | 4.17 | 4.25 | 4.25 | -0.93% | 12,896 |
| Jan 28, 2025 | 4.22 | 4.29 | 4.21 | 4.29 | 4.29 | -0.46% | 11,681 |
| Jan 27, 2025 | 4.28 | 4.53 | 4.14 | 4.31 | 4.31 | -4.88% | 49,069 |
| Jan 24, 2025 | 4.35 | 4.63 | 4.35 | 4.53 | 4.53 | 4.16% | 20,758 |
| Jan 23, 2025 | 4.20 | 4.36 | 4.10 | 4.35 | 4.35 | 4.57% | 16,815 |
| Jan 22, 2025 | 4.39 | 4.60 | 4.16 | 4.16 | 4.16 | -5.45% | 11,307 |
| Jan 21, 2025 | 4.25 | 4.46 | 4.25 | 4.40 | 4.40 | 2.80% | 9,686 |
| Jan 17, 2025 | 4.36 | 4.36 | 4.28 | 4.28 | 4.28 | -1.38% | 5,156 |
| Jan 16, 2025 | 4.31 | 4.35 | 4.27 | 4.34 | 4.34 | 4.33% | 9,336 |
| Jan 15, 2025 | 4.18 | 4.27 | 4.16 | 4.16 | 4.16 | -0.48% | 3,460 |
| Jan 14, 2025 | 4.38 | 4.38 | 4.13 | 4.18 | 4.18 | -2.79% | 6,725 |
| Jan 13, 2025 | 4.60 | 4.60 | 4.25 | 4.30 | 4.30 | -4.87% | 12,348 |
| Jan 10, 2025 | 4.35 | 4.54 | 4.15 | 4.52 | 4.52 | 5.85% | 16,103 |
| Jan 8, 2025 | 4.29 | 4.36 | 4.22 | 4.27 | 4.27 | -1.61% | 13,005 |
| Jan 7, 2025 | 4.45 | 4.58 | 4.29 | 4.34 | 4.34 | -2.47% | 10,492 |
| Jan 6, 2025 | 4.55 | 4.65 | 4.42 | 4.45 | 4.45 | -1.11% | 13,795 |
| Jan 3, 2025 | 4.22 | 4.60 | 4.09 | 4.50 | 4.50 | 10.02% | 40,400 |
| Jan 2, 2025 | 4.00 | 4.25 | 4.00 | 4.09 | 4.09 | 0.99% | 7,450 |
| Dec 31, 2024 | 4.14 | 4.14 | 3.83 | 4.05 | 4.05 | - | 15,329 |
| Dec 30, 2024 | 4.12 | 4.34 | 4.00 | 4.05 | 4.05 | -5.59% | 26,976 |
| Dec 27, 2024 | 4.33 | 4.48 | 4.26 | 4.29 | 4.29 | -8.72% | 18,155 |
| Dec 26, 2024 | 4.20 | 4.73 | 4.20 | 4.70 | 4.70 | 9.58% | 16,522 |
| Dec 24, 2024 | 4.19 | 4.29 | 4.00 | 4.29 | 4.29 | 12.28% | 6,691 |
| Dec 23, 2024 | 3.95 | 4.03 | 3.80 | 3.82 | 3.82 | -4.26% | 20,773 |
| Dec 20, 2024 | 4.00 | 4.22 | 3.90 | 3.99 | 3.99 | -0.25% | 24,396 |
| Dec 19, 2024 | 3.87 | 4.18 | 3.80 | 4.00 | 4.00 | 1.78% | 30,872 |
| Dec 18, 2024 | 4.34 | 4.34 | 3.81 | 3.93 | 3.93 | -6.21% | 23,848 |
| Dec 17, 2024 | 4.21 | 4.39 | 4.14 | 4.19 | 4.19 | 0.96% | 23,427 |
| Dec 16, 2024 | 4.21 | 4.39 | 4.14 | 4.15 | 4.15 | -1.19% | 15,430 |
| Dec 13, 2024 | 4.25 | 4.34 | 4.15 | 4.20 | 4.20 | -5.19% | 18,451 |
| Dec 12, 2024 | 4.45 | 4.69 | 4.40 | 4.43 | 4.43 | -0.45% | 25,746 |
| Dec 11, 2024 | 4.75 | 4.94 | 4.31 | 4.45 | 4.45 | -4.91% | 90,576 |
| Dec 10, 2024 | 4.90 | 4.90 | 4.65 | 4.68 | 4.68 | -2.90% | 14,704 |
| Dec 9, 2024 | 4.81 | 5.00 | 4.80 | 4.82 | 4.82 | -1.03% | 23,668 |
| Dec 6, 2024 | 4.92 | 5.27 | 4.70 | 4.87 | 4.87 | 1.25% | 47,870 |
| Dec 5, 2024 | 5.81 | 6.05 | 4.76 | 4.81 | 4.81 | -19.70% | 111,724 |
| Dec 4, 2024 | 6.30 | 6.54 | 5.83 | 5.99 | 5.99 | -5.07% | 310,412 |
| Dec 3, 2024 | 6.00 | 7.40 | 5.68 | 6.31 | 6.31 | 7.86% | 316,766 |
| Dec 2, 2024 | 5.43 | 5.85 | 5.43 | 5.85 | 5.85 | 4.09% | 226,637 |
| Nov 29, 2024 | 5.00 | 5.62 | 4.94 | 5.62 | 5.62 | 14.00% | 66,397 |
| Nov 27, 2024 | 4.85 | 5.20 | 4.72 | 4.93 | 4.93 | 2.71% | 142,708 |
| Nov 26, 2024 | 4.69 | 4.96 | 4.59 | 4.80 | 4.80 | -3.61% | 19,527 |
| Nov 25, 2024 | 4.82 | 5.11 | 4.22 | 4.98 | 4.98 | 8.97% | 78,198 |
| Nov 22, 2024 | 4.28 | 4.97 | 4.20 | 4.57 | 4.57 | 3.86% | 227,392 |
| Nov 21, 2024 | 4.30 | 7.47 | 4.18 | 4.40 | 4.40 | 14.29% | 5,816,860 |
| 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 |