Biodexa Pharmaceuticals plc - American Depositary Shares (BDRX)

3.2900
-0.1300 (-3.80%)
NASDAQ · Last Trade: Apr 24th, 12:21 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Biodexa Pharmaceuticals plc - American Depositary Shares (BDRX)

DateOpenHighLowCloseVolumeAdjusted Close
4/23/20263.773.773.413.4228,5083.42
4/22/20264.064.063.863.8911,7403.89
4/21/20264.204.283.754.0068,9144.00
4/20/20263.524.433.504.33166,2424.33
4/17/20263.423.563.403.4814,9343.48
4/16/20263.423.483.393.4727,1023.47
4/15/20263.253.433.203.4358,2003.43
4/14/20263.033.333.033.2557,3223.25
4/13/20263.253.332.863.1087,2933.10
4/10/20263.243.403.243.3656,4573.36
4/09/20263.283.402.953.25115,2653.25
4/08/20263.503.703.153.51157,2273.51
4/07/20263.183.563.173.35252,2503.35
4/06/20264.014.323.123.871,077,3143.87
4/02/20260.921.350.800.87121,227,5074.37
4/01/20260.610.650.610.6120,3353.07
3/31/20260.610.650.600.6259,2203.09
3/30/20260.670.690.600.61114,9863.06
3/27/20260.660.690.650.65131,3903.27
3/26/20260.700.710.650.6658,8363.30
3/25/20260.680.780.670.6981,3173.46
3/24/20260.650.700.650.6636,4123.30
3/23/20260.680.740.670.6890,9373.42
3/20/20260.690.720.680.7069,5223.50
3/19/20260.740.740.680.6989,1643.43
3/18/20260.770.790.740.7761,2093.85
3/17/20260.770.810.760.79104,1173.94
3/16/20260.850.850.770.8197,0994.03
3/13/20260.870.870.820.8367,4494.16
3/12/20260.920.920.810.8794,6204.33
3/11/20260.940.940.890.9150,6294.57
3/10/20260.950.980.910.9558,7314.75
3/09/20260.910.980.900.9550,1394.75
3/06/20260.950.970.880.9163,8344.53
3/05/20260.940.990.920.9541,8544.74
3/04/20260.930.950.900.94108,3994.70
3/03/20261.001.000.930.9496,2764.72
3/02/20261.091.091.001.0181,3945.05
2/27/20261.121.131.071.0877,4085.40
2/26/20261.151.211.091.1392,0965.65
2/25/20261.111.161.101.1359,4475.65
2/24/20261.171.171.101.1271,4045.60
2/23/20261.151.201.141.1856,4595.90
2/20/20261.301.301.131.16212,5285.80
2/19/20261.351.421.181.291,119,9966.45
2/18/20261.291.331.201.25105,7006.25
2/17/20261.081.501.081.29546,4446.45
2/13/20261.071.221.041.08137,2145.40
2/12/20261.161.161.081.09108,7175.45
2/11/20261.281.291.201.2157,2126.05
2/10/20261.311.371.251.27124,8206.35
2/09/20261.251.381.231.30143,6136.50
2/06/20261.251.321.221.24122,6166.20
2/05/20261.401.411.261.30252,4986.50
2/04/20261.591.631.401.453,769,9797.25
2/03/20261.701.711.601.6381,3488.15
2/02/20261.741.741.651.70104,3588.50
1/30/20261.791.791.711.77133,2168.85
1/29/20262.052.051.801.84168,3869.20
1/28/20262.132.152.002.08146,37310.40
1/27/20262.242.252.112.16157,91310.80
1/26/20262.182.272.132.25166,77511.25