Biodexa Pharmaceuticals Plc (BDRX)
NASDAQ: BDRX · Real-Time Price · USD
3.890
-0.110 (-2.75%)
At close: Apr 22, 2026, 4:00 PM EDT
4.020
+0.130 (3.34%)
Pre-market: Apr 23, 2026, 4:01 AM EDT
Biodexa Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 4.06 | 4.06 | 3.86 | 3.89 | 3.89 | -2.75% | 11,268 |
| Apr 21, 2026 | 4.20 | 4.28 | 3.75 | 4.00 | 4.00 | -7.62% | 68,820 |
| Apr 20, 2026 | 3.52 | 4.43 | 3.50 | 4.33 | 4.33 | 24.43% | 164,420 |
| Apr 17, 2026 | 3.42 | 3.56 | 3.40 | 3.48 | 3.48 | 0.29% | 14,787 |
| Apr 16, 2026 | 3.42 | 3.48 | 3.39 | 3.47 | 3.47 | 1.17% | 27,256 |
| Apr 15, 2026 | 3.25 | 3.43 | 3.20 | 3.43 | 3.43 | 5.54% | 57,287 |
| Apr 14, 2026 | 3.03 | 3.33 | 3.03 | 3.25 | 3.25 | 4.84% | 57,476 |
| Apr 13, 2026 | 3.25 | 3.33 | 2.86 | 3.10 | 3.10 | -7.74% | 87,174 |
| Apr 10, 2026 | 3.24 | 3.40 | 3.24 | 3.36 | 3.36 | 3.38% | 54,678 |
| Apr 9, 2026 | 3.28 | 3.40 | 2.95 | 3.25 | 3.25 | -7.41% | 114,693 |
| Apr 8, 2026 | 3.50 | 3.70 | 3.15 | 3.51 | 3.51 | 4.78% | 156,079 |
| Apr 7, 2026 | 3.18 | 3.56 | 3.17 | 3.35 | 3.35 | -13.44% | 248,425 |
| Apr 6, 2026 | 4.01 | 4.32 | 3.12 | 3.87 | 3.87 | -11.38% | 1,067,288 |
| Apr 2, 2026 | 4.62 | 6.75 | 4.00 | 4.37 | 4.37 | 42.25% | 24,245,484 |
| Apr 1, 2026 | 3.07 | 3.24 | 3.07 | 3.07 | 3.07 | -0.65% | 4,088 |
| Mar 31, 2026 | 3.05 | 3.25 | 3.00 | 3.09 | 3.09 | 1.05% | 11,845 |
| Mar 30, 2026 | 3.35 | 3.45 | 3.00 | 3.06 | 3.06 | -6.51% | 22,997 |
| Mar 27, 2026 | 3.30 | 3.45 | 3.25 | 3.27 | 3.27 | -0.94% | 26,278 |
| Mar 26, 2026 | 3.48 | 3.54 | 3.26 | 3.30 | 3.30 | -4.43% | 11,807 |
| Mar 25, 2026 | 3.40 | 3.91 | 3.37 | 3.46 | 3.46 | 4.67% | 16,266 |
| Mar 24, 2026 | 3.27 | 3.50 | 3.27 | 3.30 | 3.30 | -3.48% | 7,282 |
| Mar 23, 2026 | 3.40 | 3.72 | 3.36 | 3.42 | 3.42 | -2.37% | 18,187 |
| Mar 20, 2026 | 3.45 | 3.60 | 3.40 | 3.50 | 3.50 | 2.10% | 13,904 |
| Mar 19, 2026 | 3.70 | 3.70 | 3.40 | 3.43 | 3.43 | -10.91% | 17,832 |
| Mar 18, 2026 | 3.85 | 3.94 | 3.70 | 3.85 | 3.85 | -2.23% | 12,245 |
| Mar 17, 2026 | 3.85 | 4.05 | 3.82 | 3.94 | 3.94 | -2.38% | 20,825 |
| Mar 16, 2026 | 4.24 | 4.24 | 3.85 | 4.04 | 4.03 | -2.89% | 19,523 |
| Mar 13, 2026 | 4.37 | 4.37 | 4.08 | 4.16 | 4.16 | -4.15% | 13,489 |
| Mar 12, 2026 | 4.60 | 4.60 | 4.06 | 4.34 | 4.33 | -5.14% | 19,132 |
| Mar 11, 2026 | 4.70 | 4.70 | 4.45 | 4.57 | 4.57 | -3.79% | 10,125 |
| Mar 10, 2026 | 4.75 | 4.90 | 4.54 | 4.75 | 4.75 | - | 11,746 |
| Mar 9, 2026 | 4.55 | 4.89 | 4.50 | 4.75 | 4.75 | 4.86% | 10,027 |
| Mar 6, 2026 | 4.74 | 4.85 | 4.42 | 4.53 | 4.53 | -4.37% | 12,766 |
| Mar 5, 2026 | 4.70 | 4.95 | 4.60 | 4.74 | 4.74 | 0.79% | 8,687 |
| Mar 4, 2026 | 4.63 | 4.75 | 4.50 | 4.70 | 4.70 | -0.53% | 21,941 |
| Mar 3, 2026 | 5.00 | 5.02 | 4.64 | 4.73 | 4.72 | -6.44% | 19,821 |
| Mar 2, 2026 | 5.45 | 5.45 | 5.00 | 5.05 | 5.05 | -6.48% | 16,278 |
| Feb 27, 2026 | 5.60 | 5.65 | 5.35 | 5.40 | 5.40 | -4.42% | 15,481 |
| Feb 26, 2026 | 5.75 | 6.05 | 5.48 | 5.65 | 5.65 | - | 23,504 |
| Feb 25, 2026 | 5.55 | 5.80 | 5.50 | 5.65 | 5.65 | 0.89% | 11,982 |
| Feb 24, 2026 | 5.86 | 5.86 | 5.50 | 5.60 | 5.60 | -5.08% | 14,303 |
| Feb 23, 2026 | 5.75 | 6.00 | 5.70 | 5.90 | 5.90 | 1.72% | 11,796 |
| Feb 20, 2026 | 6.50 | 6.50 | 5.65 | 5.80 | 5.80 | -10.08% | 42,505 |
| Feb 19, 2026 | 6.75 | 7.10 | 5.88 | 6.45 | 6.45 | 3.20% | 228,764 |
| Feb 18, 2026 | 6.45 | 6.65 | 5.98 | 6.25 | 6.25 | -3.10% | 21,225 |
| Feb 17, 2026 | 5.40 | 7.50 | 5.40 | 6.45 | 6.45 | 19.44% | 109,643 |
| Feb 13, 2026 | 5.35 | 6.10 | 5.20 | 5.40 | 5.40 | -0.92% | 27,442 |
| Feb 12, 2026 | 5.80 | 5.80 | 5.40 | 5.45 | 5.45 | -9.92% | 21,896 |
| Feb 11, 2026 | 6.40 | 6.45 | 6.00 | 6.05 | 6.05 | -4.72% | 11,449 |
| Feb 10, 2026 | 6.55 | 6.85 | 6.25 | 6.35 | 6.35 | -2.31% | 25,095 |