Biodexa Pharmaceuticals Plc (BDRX)
NASDAQ: BDRX · Real-Time Price · USD
1.540
+0.070 (4.76%)
At close: Aug 7, 2026, 4:00 PM EDT
1.524
-0.016 (-1.07%)
After-hours: Aug 7, 2026, 7:57 PM EDT
Biodexa Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.49 | 1.68 | 1.40 | 1.54 | 1.54 | 4.76% | 24,393 |
| Aug 6, 2026 | 1.59 | 1.65 | 1.39 | 1.47 | 1.47 | -7.55% | 33,548 |
| Aug 5, 2026 | 1.59 | 1.69 | 1.33 | 1.59 | 1.59 | 6.71% | 296,292 |
| Aug 4, 2026 | 1.42 | 1.58 | 1.42 | 1.49 | 1.49 | 4.93% | 19,875 |
| Aug 3, 2026 | 1.32 | 1.47 | 1.32 | 1.42 | 1.42 | 7.58% | 31,669 |
| Jul 31, 2026 | 1.48 | 1.48 | 1.26 | 1.32 | 1.32 | -10.81% | 23,528 |
| Jul 30, 2026 | 1.28 | 1.48 | 1.27 | 1.48 | 1.48 | 2.42% | 26,274 |
| Jul 29, 2026 | 1.46 | 1.53 | 1.02 | 1.45 | 1.45 | 0.35% | 197,387 |
| Jul 28, 2026 | 1.47 | 1.50 | 1.38 | 1.44 | 1.44 | -8.28% | 29,351 |
| Jul 27, 2026 | 1.70 | 1.71 | 1.56 | 1.57 | 1.57 | -4.85% | 25,394 |
| Jul 24, 2026 | 1.81 | 1.85 | 1.64 | 1.65 | 1.65 | -1.79% | 63,272 |
| Jul 23, 2026 | 1.69 | 1.88 | 1.65 | 1.68 | 1.68 | -1.75% | 112,879 |
| Jul 22, 2026 | 1.71 | 1.83 | 1.65 | 1.71 | 1.71 | -3.39% | 3,473,216 |
| Jul 21, 2026 | 2.09 | 2.13 | 1.75 | 1.77 | 1.77 | -16.90% | 46,348 |
| Jul 20, 2026 | 2.17 | 2.17 | 1.97 | 2.13 | 2.13 | - | 46,846 |
| Jul 17, 2026 | 2.02 | 2.16 | 2.02 | 2.13 | 2.13 | - | 31,429 |
| Jul 16, 2026 | 2.20 | 2.30 | 2.13 | 2.13 | 2.13 | -4.91% | 30,978 |
| Jul 15, 2026 | 2.26 | 2.27 | 2.11 | 2.24 | 2.24 | -1.32% | 7,008 |
| Jul 14, 2026 | 2.33 | 2.33 | 2.10 | 2.27 | 2.27 | -1.73% | 16,949 |
| Jul 13, 2026 | 2.49 | 2.49 | 2.22 | 2.31 | 2.31 | -7.23% | 22,290 |
| Jul 10, 2026 | 2.47 | 2.49 | 2.40 | 2.49 | 2.49 | -3.86% | 16,656 |
| Jul 9, 2026 | 2.57 | 2.62 | 2.47 | 2.59 | 2.59 | -0.38% | 18,416 |
| Jul 8, 2026 | 2.65 | 2.65 | 2.49 | 2.60 | 2.60 | -2.99% | 18,745 |
| Jul 7, 2026 | 2.75 | 2.87 | 2.68 | 2.68 | 2.68 | -6.62% | 21,308 |
| Jul 6, 2026 | 2.94 | 2.95 | 2.78 | 2.87 | 2.87 | -2.38% | 17,999 |
| Jul 2, 2026 | 2.95 | 2.95 | 2.76 | 2.94 | 2.94 | -2.00% | 11,328 |
| Jul 1, 2026 | 2.78 | 3.14 | 2.62 | 3.00 | 3.00 | 3.09% | 31,566 |
| Jun 30, 2026 | 2.82 | 3.00 | 2.53 | 2.91 | 2.91 | 2.11% | 70,345 |
| Jun 29, 2026 | 2.88 | 2.90 | 2.63 | 2.85 | 2.85 | -2.40% | 105,975 |
| Jun 26, 2026 | 2.75 | 3.07 | 2.51 | 2.92 | 2.92 | 16.80% | 4,053,137 |
| Jun 25, 2026 | 2.55 | 2.60 | 2.45 | 2.50 | 2.50 | -4.21% | 9,488 |
| Jun 24, 2026 | 2.63 | 2.77 | 2.61 | 2.61 | 2.61 | -1.88% | 5,966 |
| Jun 23, 2026 | 2.95 | 2.95 | 2.45 | 2.66 | 2.66 | -11.63% | 26,774 |
| Jun 22, 2026 | 3.11 | 3.12 | 3.00 | 3.01 | 3.01 | -1.63% | 12,243 |
| Jun 18, 2026 | 3.13 | 3.15 | 3.06 | 3.06 | 3.06 | 1.66% | 6,520 |
| Jun 17, 2026 | 3.06 | 3.08 | 2.96 | 3.01 | 3.01 | 1.01% | 22,078 |
| Jun 16, 2026 | 3.03 | 3.07 | 2.95 | 2.98 | 2.98 | -2.93% | 19,617 |
| Jun 15, 2026 | 3.10 | 3.20 | 3.05 | 3.07 | 3.07 | 1.32% | 18,630 |
| Jun 12, 2026 | 3.03 | 3.16 | 3.03 | 3.03 | 3.03 | -1.69% | 12,115 |
| Jun 11, 2026 | 3.13 | 3.30 | 3.00 | 3.08 | 3.08 | 2.40% | 59,407 |
| Jun 10, 2026 | 3.25 | 3.25 | 3.00 | 3.01 | 3.01 | -2.90% | 17,731 |
| Jun 9, 2026 | 3.26 | 3.26 | 3.08 | 3.10 | 3.10 | -4.91% | 16,025 |
| Jun 8, 2026 | 3.51 | 3.51 | 3.26 | 3.26 | 3.26 | -2.98% | 4,231 |
| Jun 5, 2026 | 3.36 | 3.47 | 3.32 | 3.36 | 3.36 | -2.04% | 29,860 |
| Jun 4, 2026 | 3.69 | 3.75 | 3.40 | 3.43 | 3.43 | -4.46% | 48,114 |
| Jun 3, 2026 | 3.51 | 3.72 | 3.48 | 3.59 | 3.59 | 2.57% | 27,143 |
| Jun 2, 2026 | 3.51 | 3.51 | 3.34 | 3.50 | 3.50 | 5.42% | 63,022 |
| Jun 1, 2026 | 3.39 | 3.43 | 3.25 | 3.32 | 3.32 | -4.32% | 9,048 |
| May 29, 2026 | 3.48 | 3.49 | 3.26 | 3.47 | 3.47 | 3.27% | 33,467 |
| May 28, 2026 | 3.24 | 3.41 | 3.18 | 3.36 | 3.36 | 2.44% | 14,148 |