UK markets close in 8 hours 2 minutes

Biodexa Pharmaceuticals Plc (BDRX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.3200-0.1900 (-12.58%)
At close: 04:00PM EDT
1.3100 -0.01 (-0.76%)
After hours: 07:26PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20241.45001.50001.22001.32001.3200638,000
30 Apr 20241.23001.61001.15101.51001.51001,839,000
29 Apr 20241.17001.33001.08001.31001.31003,100,200
26 Apr 20241.66001.74001.14001.30001.300070,819,700
25 Apr 20240.74000.74000.67000.72500.7250138,400
24 Apr 20240.79800.80000.71000.75000.7500149,100
23 Apr 20240.76500.83100.76500.80800.808077,500
22 Apr 20240.79000.79000.74500.76500.7650102,200
19 Apr 20240.82500.83200.75100.75200.7520150,100
18 Apr 20240.81700.84000.80100.82000.820096,400
17 Apr 20240.86100.87000.82400.85100.851029,400
16 Apr 20240.82000.87000.81000.86100.8610124,200
15 Apr 20240.93000.93000.82000.82400.8240129,300
12 Apr 20240.99000.99000.91000.91700.9170123,600
11 Apr 20241.00001.00000.95400.96200.962073,000
10 Apr 20240.96901.00000.95200.97000.9700173,100
09 Apr 20240.98001.03000.94000.99000.9900114,600
08 Apr 20241.06001.06001.00001.03001.0300147,800
05 Apr 20241.14001.16001.07001.07001.0700202,300
04 Apr 20241.11001.20001.11001.16001.1600271,400
03 Apr 20241.26001.32001.10001.10001.1000788,200
02 Apr 20241.30001.44001.27001.36001.3600751,900
01 Apr 20241.34001.55001.20001.46001.46002,586,900
28 Mar 20241.61002.00001.35001.62001.620088,371,600
27 Mar 20240.80200.86200.80200.85900.859094,000
26 Mar 20240.95600.97000.71900.80100.8010590,400
25 Mar 20241.03001.06000.88400.98000.9800124,700
22 Mar 20241.05001.06001.04001.05001.050050,100
21 Mar 20241.04001.07001.03101.05901.059053,000
20 Mar 20241.00001.05001.00001.05001.050069,000
19 Mar 20241.05001.05401.00001.03001.0300244,200
18 Mar 20241.19001.22001.13001.14001.1400171,800
15 Mar 20241.19001.19001.14001.17001.170094,300
14 Mar 20241.26001.27001.11001.13001.1300235,500
13 Mar 20241.27001.29001.24101.27001.270074,600
12 Mar 20241.29001.30001.25001.27001.270092,100
11 Mar 20241.31001.33001.27001.31001.310071,300
08 Mar 20241.32001.33001.26001.30001.3000133,100
07 Mar 20241.28001.32001.27001.31001.3100109,300
06 Mar 20241.30001.34001.25001.29001.2900220,300
05 Mar 20241.30001.33001.28001.28001.2800139,500
04 Mar 20241.37001.37001.30001.30001.3000190,400
01 Mar 20241.30001.43001.29001.36001.3600547,400
29 Feb 20241.29001.35001.26001.27001.2700143,400
28 Feb 20241.35001.35001.24001.32001.3200290,300
27 Feb 20241.38001.38601.33001.38001.3800122,500
26 Feb 20241.45001.45001.31001.39001.3900318,500
23 Feb 20241.63001.73001.31001.49001.49004,132,500
22 Feb 20241.54001.57001.51001.54001.5400190,000
21 Feb 20241.61001.61601.53001.53001.5300235,100
20 Feb 20241.60001.64001.50001.62001.6200271,900
16 Feb 20241.60001.60001.51001.55001.5500270,200
15 Feb 20241.60001.67001.55001.59001.5900451,500
14 Feb 20241.64001.82001.62001.72001.7200995,000
13 Feb 20241.98002.11001.58001.80001.800011,951,700
12 Feb 20241.41001.54001.32001.45001.45002,351,700
09 Feb 20241.29001.46001.28001.31001.3100501,100
08 Feb 20241.49001.49001.21001.30001.30001,420,300
07 Feb 20241.72002.00001.32001.35001.35009,436,600
06 Feb 20241.33001.81001.31001.53001.5300658,300
05 Feb 20241.40001.51501.23001.32001.320042,200
02 Feb 20241.48001.55001.40001.42001.420034,500
01 Feb 20241.61001.75001.41001.43001.430098,800
31 Jan 20241.68001.76001.60001.61001.610063,200
30 Jan 20241.86001.95001.66001.67001.670092,800
29 Jan 20241.91001.96001.87001.95001.95008,600
26 Jan 20242.00002.06001.89001.91001.910033,200
25 Jan 20241.96202.01401.83001.94001.940040,900
24 Jan 20241.95502.12001.88001.94001.9400108,200
23 Jan 20241.93001.95001.84001.90001.900024,800
22 Jan 20241.94002.00001.82001.91001.910022,600
19 Jan 20241.87002.12001.83201.85001.850062,200
18 Jan 20241.86001.95001.71001.95001.950075,900
17 Jan 20241.92001.97001.81001.83001.830037,300
16 Jan 20242.08002.12001.87001.90001.900070,000
12 Jan 20242.09502.13902.01002.01002.010040,600
11 Jan 20242.09002.16002.01002.09002.090047,200
10 Jan 20242.12002.18602.05002.06002.060041,500
09 Jan 20242.48002.48002.13002.13002.130056,900
08 Jan 20242.51002.55502.26002.33002.330063,600
05 Jan 20242.67502.70702.52002.54002.540073,500
04 Jan 20242.74002.74002.65502.74002.740026,700
03 Jan 20242.64002.70002.60502.70002.700035,600
02 Jan 20242.63002.71002.57702.69002.690022,200
29 Dec 20232.57002.74702.52002.68002.680058,200
28 Dec 20232.52002.68502.47002.63002.630041,300
27 Dec 20232.51002.57002.43002.57002.570051,900
26 Dec 20232.52002.64002.43002.56002.560041,800
22 Dec 20232.50002.65002.45002.57002.570053,000
21 Dec 20232.51002.60002.50002.53002.530021,700
20 Dec 20232.60002.60002.49002.60002.600030,000
19 Dec 20232.08002.66002.05002.65002.6500268,500
18 Dec 20232.91003.24102.82203.03003.030052,800
15 Dec 20233.10003.13002.90002.97002.970030,900
14 Dec 20232.90003.18402.85003.15003.150050,700
13 Dec 20232.70002.88002.70002.86002.860061,300
12 Dec 20232.80002.81002.69002.72002.720033,600
11 Dec 20232.86003.00002.80002.80002.800031,000
08 Dec 20233.56003.56002.77002.92002.920092,000
07 Dec 20233.27003.40503.00003.00003.000072,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...