Biodexa Pharmaceuticals plc - American Depositary Shares (BDRX)
1.7100
+0.2400 (16.33%)
NASDAQ · Last Trade: Apr 5th, 1:10 AM EDT
Historical Prices For Biodexa Pharmaceuticals plc - American Depositary Shares (BDRX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 1.82 | 1.91 | 1.54 | 1.71 | 15,984,084 | 1.71 |
| 4/03/2025 | 1.43 | 1.49 | 1.33 | 1.47 | 174,015 | 1.47 |
| 4/02/2025 | 1.17 | 1.68 | 1.15 | 1.54 | 919,529 | 1.54 |
| 4/01/2025 | 1.32 | 1.32 | 1.19 | 1.20 | 79,153 | 1.20 |
| 3/31/2025 | 1.20 | 1.32 | 1.14 | 1.32 | 136,595 | 1.32 |
| 3/28/2025 | 1.28 | 1.33 | 1.23 | 1.23 | 82,296 | 1.23 |
| 3/27/2025 | 1.47 | 1.47 | 1.28 | 1.29 | 164,089 | 1.29 |
| 3/26/2025 | 1.60 | 1.64 | 1.45 | 1.49 | 157,209 | 1.49 |
| 3/25/2025 | 1.65 | 1.75 | 1.56 | 1.59 | 219,237 | 1.59 |
| 3/24/2025 | 1.82 | 1.84 | 1.64 | 1.75 | 195,177 | 1.75 |
| 3/21/2025 | 1.90 | 1.94 | 1.71 | 1.77 | 327,102 | 1.77 |
| 3/20/2025 | 2.20 | 2.20 | 1.87 | 2.00 | 861,093 | 2.00 |
| 3/19/2025 | 2.29 | 2.65 | 2.15 | 2.34 | 38,236,111 | 2.34 |
| 3/18/2025 | 2.07 | 2.11 | 2.00 | 2.02 | 62,502 | 2.02 |
| 3/17/2025 | 1.90 | 2.15 | 1.85 | 2.12 | 98,785 | 2.12 |
| 3/14/2025 | 1.97 | 2.05 | 1.90 | 1.90 | 98,580 | 1.90 |
| 3/13/2025 | 1.95 | 2.19 | 1.84 | 1.99 | 159,861 | 1.99 |
| 3/12/2025 | 2.13 | 2.32 | 1.90 | 1.96 | 256,543 | 1.96 |
| 3/11/2025 | 2.43 | 2.49 | 1.96 | 2.25 | 732,916 | 2.25 |
| 3/10/2025 | 4.19 | 4.44 | 2.63 | 2.85 | 26,281,988 | 2.85 |
| 3/07/2025 | 3.05 | 3.11 | 2.90 | 3.05 | 25,644 | 3.05 |
| 3/06/2025 | 2.91 | 3.12 | 2.83 | 3.11 | 213,036 | 3.11 |
| 3/05/2025 | 2.81 | 3.00 | 2.81 | 2.99 | 30,176 | 2.99 |
| 3/04/2025 | 2.95 | 2.98 | 2.78 | 2.80 | 41,855 | 2.80 |
| 3/03/2025 | 3.25 | 3.48 | 2.88 | 2.95 | 78,819 | 2.95 |
| 2/28/2025 | 3.32 | 3.44 | 3.18 | 3.33 | 28,206 | 3.33 |
| 2/27/2025 | 3.41 | 3.61 | 3.28 | 3.45 | 150,829 | 3.45 |
| 2/26/2025 | 3.38 | 3.91 | 3.38 | 3.48 | 161,711 | 3.48 |
| 2/25/2025 | 3.47 | 3.54 | 3.37 | 3.45 | 40,365 | 3.45 |
| 2/24/2025 | 3.66 | 3.66 | 3.40 | 3.55 | 247,308 | 3.55 |
| 2/21/2025 | 3.62 | 3.80 | 3.50 | 3.71 | 36,720 | 3.71 |
| 2/20/2025 | 4.26 | 4.29 | 3.36 | 3.80 | 149,145 | 3.80 |
| 2/19/2025 | 4.28 | 4.50 | 4.11 | 4.30 | 96,004 | 4.30 |
| 2/18/2025 | 4.16 | 4.70 | 4.09 | 4.32 | 111,715 | 4.32 |
| 2/14/2025 | 4.72 | 4.78 | 4.07 | 4.27 | 119,166 | 4.27 |
| 2/13/2025 | 4.46 | 5.09 | 4.25 | 4.84 | 202,927 | 4.84 |
| 2/12/2025 | 5.08 | 5.30 | 4.62 | 4.80 | 1,541,475 | 4.80 |
| 2/11/2025 | 4.96 | 5.15 | 4.15 | 4.94 | 538,698 | 4.94 |
| 2/10/2025 | 8.86 | 9.20 | 5.10 | 5.37 | 21,837,754 | 5.37 |
| 2/07/2025 | 4.24 | 4.24 | 4.07 | 4.07 | 7,470 | 4.07 |
| 2/06/2025 | 4.21 | 4.31 | 4.16 | 4.17 | 23,272 | 4.17 |
| 2/05/2025 | 4.35 | 4.35 | 4.19 | 4.19 | 12,757 | 4.19 |
| 2/04/2025 | 4.31 | 4.40 | 4.19 | 4.35 | 7,026 | 4.35 |
| 2/03/2025 | 4.32 | 4.32 | 4.25 | 4.31 | 2,693 | 4.31 |
| 1/31/2025 | 4.34 | 4.41 | 4.33 | 4.41 | 3,546 | 4.41 |
| 1/30/2025 | 4.22 | 4.35 | 4.22 | 4.24 | 3,685 | 4.24 |
| 1/29/2025 | 4.57 | 4.57 | 4.17 | 4.25 | 12,878 | 4.25 |
| 1/28/2025 | 4.22 | 4.29 | 4.21 | 4.29 | 11,680 | 4.29 |
| 1/27/2025 | 4.28 | 4.53 | 4.14 | 4.31 | 49,068 | 4.31 |
| 1/24/2025 | 4.35 | 4.63 | 4.35 | 4.53 | 20,758 | 4.53 |
| 1/23/2025 | 4.20 | 4.36 | 4.10 | 4.35 | 16,315 | 4.35 |
| 1/22/2025 | 4.39 | 4.60 | 4.16 | 4.16 | 11,297 | 4.16 |
| 1/21/2025 | 4.25 | 4.46 | 4.25 | 4.40 | 9,646 | 4.40 |
| 1/17/2025 | 4.36 | 4.36 | 4.28 | 4.28 | 5,156 | 4.28 |
| 1/16/2025 | 4.31 | 4.35 | 4.27 | 4.34 | 9,336 | 4.34 |
| 1/15/2025 | 4.18 | 4.27 | 4.16 | 4.16 | 3,460 | 4.16 |
| 1/14/2025 | 4.38 | 4.38 | 4.13 | 4.18 | 6,505 | 4.18 |
| 1/13/2025 | 4.60 | 4.60 | 4.25 | 4.30 | 12,345 | 4.30 |
| 1/10/2025 | 4.35 | 4.54 | 4.15 | 4.52 | 16,103 | 4.52 |
| 1/08/2025 | 4.29 | 4.36 | 4.22 | 4.27 | 13,005 | 4.27 |
| 1/07/2025 | 4.45 | 4.58 | 4.29 | 4.34 | 10,492 | 4.34 |
| 1/06/2025 | 4.55 | 4.65 | 4.42 | 4.45 | 13,795 | 4.45 |